Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.65	10.81	10.57	10.63	12,860,452	-0.21(-1.93%)
Nov 29, 2004	10.99	11.02	10.76	10.84	9,784,668	-0.15(-1.40%)
Nov 26, 2004	11.02	11.08	10.99	10.99	2,150,133	-0.04(-0.38%)
Nov 24, 2004	11.05	11.11	10.95	11.03	5,042,400	+0.04(+0.37%)
Nov 23, 2004	11.00	11.09	10.92	10.99	6,223,672	-0.04(-0.35%)
Nov 22, 2004	10.91	11.08	10.89	11.03	10,647,324	+0.13(+1.16%)
Nov 19, 2004	11.07	11.08	10.89	10.90	7,611,367	-0.16(-1.44%)
Nov 18, 2004	11.04	11.09	10.93	11.06	9,857,814	-0.01(-0.12%)
Nov 17, 2004	11.19	11.23	11.03	11.08	10,046,276	-0.08(-0.71%)
Nov 16, 2004	11.40	11.42	11.01	11.16	12,666,263	-0.22(-1.97%)
Nov 15, 2004	11.44	11.44	11.09	11.38	26,202,470	-0.19(-1.66%)
Nov 12, 2004	11.50	11.63	11.46	11.57	7,372,406	+0.07(+0.60%)
Nov 11, 2004	11.43	11.51	11.39	11.50	4,668,340	+0.11(+0.94%)
Nov 10, 2004	11.45	11.50	11.38	11.40	6,586,540	-0.02(-0.15%)
Nov 09, 2004	11.34	11.45	11.32	11.41	9,693,561	-0.00(-0.03%)
Nov 08, 2004	11.40	11.42	11.31	11.42	7,436,441	+0.00(+0.00%)
Nov 05, 2004	11.40	11.49	11.37	11.42	8,282,438	+0.02(+0.19%)
Nov 04, 2004	11.17	11.40	11.15	11.40	9,753,691	+0.19(+1.70%)
Nov 03, 2004	11.33	11.36	11.15	11.21	11,999,357	+0.01(+0.09%)
Nov 02, 2004	11.08	11.21	11.06	11.20	11,686,729	+0.16(+1.46%)
Nov 01, 2004	10.83	11.09	10.81	11.04	10,478,645	+0.22(+2.08%)
Oct 29, 2004	10.83	10.91	10.71	10.81	5,968,311	-0.05(-0.50%)
Oct 28, 2004	10.74	10.89	10.72	10.86	5,639,804	+0.07(+0.69%)
Oct 27, 2004	10.48	10.86	10.44	10.79	11,013,055	+0.27(+2.52%)
Oct 26, 2004	10.38	10.56	10.38	10.52	10,137,904	+0.11(+1.01%)
Oct 25, 2004	10.56	10.56	10.39	10.42	9,539,199	-0.19(-1.81%)
Oct 22, 2004	10.76	10.79	10.59	10.61	5,886,315	-0.14(-1.34%)
Oct 21, 2004	10.81	10.88	10.72	10.75	6,953,312	-0.02(-0.16%)
Oct 20, 2004	10.83	10.85	10.73	10.77	8,324,347	-0.06(-0.57%)
Oct 19, 2004	10.95	11.09	10.83	10.83	9,671,174	-0.02(-0.19%)
Oct 18, 2004	10.55	10.91	10.54	10.85	9,368,437	+0.28(+2.61%)
Oct 15, 2004	10.58	10.64	10.54	10.58	6,931,446	+0.06(+0.55%)
Oct 14, 2004	10.59	10.68	10.49	10.52	7,058,736	-0.04(-0.35%)
Oct 13, 2004	10.64	10.66	10.53	10.56	7,588,981	+0.00(+0.00%)
Oct 12, 2004	10.49	10.63	10.47	10.56	5,778,027	-0.02(-0.14%)
Oct 11, 2004	10.51	10.61	10.49	10.57	4,958,582	+0.16(+1.55%)
Oct 08, 2004	10.48	10.59	10.35	10.41	7,251,623	-0.08(-0.81%)
Oct 07, 2004	10.65	10.73	10.49	10.50	7,003,811	-0.14(-1.35%)
Oct 06, 2004	10.59	10.67	10.56	10.64	4,541,310	+0.02(+0.22%)
Oct 05, 2004	10.68	10.71	10.58	10.62	8,481,573	-0.07(-0.68%)
Oct 04, 2004	10.64	10.80	10.64	10.69	8,755,936	+0.09(+0.85%)
Oct 01, 2004	10.49	10.67	10.47	10.60	9,967,924	+0.16(+1.53%)
Sep 30, 2004	10.52	10.56	10.42	10.44	11,160,649	-0.09(-0.86%)
Sep 29, 2004	10.33	10.55	10.29	10.53	12,270,336	+0.20(+1.97%)
Sep 28, 2004	10.26	10.36	10.09	10.33	11,010,973	+0.06(+0.62%)
Sep 27, 2004	10.30	10.34	10.22	10.26	6,741,422	-0.04(-0.43%)
Sep 24, 2004	10.23	10.36	10.23	10.31	5,725,706	+0.07(+0.73%)
Sep 23, 2004	10.21	10.31	10.14	10.23	6,422,286	+0.03(+0.30%)
Sep 22, 2004	10.27	10.29	10.16	10.20	7,664,470	-0.14(-1.34%)
Sep 21, 2004	10.22	10.37	10.22	10.34	6,757,822	+0.16(+1.57%)
Sep 20, 2004	10.25	10.27	10.14	10.18	5,758,244	-0.10(-1.01%)
Sep 17, 2004	10.30	10.35	10.20	10.28	10,859,734	+0.07(+0.64%)
Sep 16, 2004	10.16	10.31	10.15	10.22	6,687,539	+0.08(+0.81%)
Sep 15, 2004	10.26	10.26	10.13	10.14	5,902,714	-0.08(-0.81%)
Sep 14, 2004	10.24	10.27	10.13	10.22	7,198,000	-0.03(-0.32%)
Sep 13, 2004	10.31	10.33	10.20	10.25	9,337,982	-0.04(-0.37%)
Sep 10, 2004	10.10	10.34	10.10	10.29	9,507,702	+0.19(+1.84%)
Sep 09, 2004	10.06	10.15	10.03	10.10	10,803,508	+0.06(+0.57%)
Sep 08, 2004	10.14	10.15	10.02	10.05	8,427,689	-0.10(-0.95%)
Sep 07, 2004	10.14	10.20	10.04	10.14	11,631,544	+0.09(+0.86%)
Sep 03, 2004	10.01	10.16	9.998	10.06	10,372,701	+0.06(+0.58%)
Sep 02, 2004	9.654	10.01	9.654	9.998	12,081,874	+0.36(+3.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.