Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.67	12.88	12.58	12.61	95,033,232	-0.13(-1.00%)
Nov 29, 2004	12.91	13.04	12.69	12.73	73,780,272	-0.20(-1.51%)
Nov 26, 2004	12.88	13.03	12.82	12.93	29,069,764	+0.01(+0.10%)
Nov 24, 2004	12.81	12.94	12.80	12.92	54,531,408	+0.14(+1.11%)
Nov 23, 2004	12.77	12.88	12.74	12.78	66,643,152	-0.10(-0.78%)
Nov 22, 2004	12.69	12.89	12.60	12.88	65,921,824	+0.09(+0.74%)
Nov 19, 2004	13.12	13.21	12.77	12.78	74,213,664	-0.34(-2.61%)
Nov 18, 2004	13.11	13.29	13.06	13.12	68,503,576	-0.01(-0.10%)
Nov 17, 2004	13.11	13.33	13.05	13.14	78,182,296	+0.11(+0.83%)
Nov 16, 2004	13.06	13.12	12.95	13.03	59,711,424	-0.11(-0.87%)
Nov 15, 2004	12.87	13.14	12.83	13.14	83,486,208	+0.20(+1.51%)
Nov 12, 2004	12.64	12.96	12.62	12.95	109,357,152	+0.35(+2.77%)
Nov 11, 2004	12.44	12.61	12.10	12.60	91,963,504	+0.20(+1.63%)
Nov 10, 2004	12.75	12.80	12.39	12.40	255,182,624	-0.88(-6.63%)
Nov 09, 2004	13.37	13.45	13.23	13.28	103,093,800	-0.15(-1.10%)
Nov 08, 2004	13.43	13.45	13.29	13.43	74,017,784	+0.00(+0.00%)
Nov 05, 2004	13.31	13.45	13.26	13.43	80,778,776	+0.30(+2.31%)
Nov 04, 2004	12.95	13.15	12.93	13.12	73,068,608	+0.16(+1.25%)
Nov 03, 2004	13.30	13.31	12.89	12.96	77,478,672	-0.01(-0.05%)
Nov 02, 2004	12.98	13.12	12.88	12.97	56,444,632	+0.02(+0.16%)
Nov 01, 2004	12.91	13.01	12.74	12.95	59,450,260	+0.03(+0.26%)
Oct 29, 2004	12.73	13.02	12.71	12.92	109,247,688	+0.17(+1.37%)
Oct 28, 2004	12.47	12.75	12.38	12.74	82,008,752	+0.27(+2.16%)
Oct 27, 2004	12.16	12.54	12.04	12.47	93,569,760	+0.30(+2.43%)
Oct 26, 2004	12.19	12.24	11.97	12.18	76,442,040	+0.03(+0.28%)
Oct 25, 2004	12.21	12.30	12.10	12.14	50,757,308	-0.14(-1.15%)
Oct 22, 2004	12.56	12.62	12.21	12.28	52,970,812	-0.24(-1.93%)
Oct 21, 2004	12.55	12.59	12.36	12.53	61,516,376	+0.12(+0.98%)
Oct 20, 2004	12.50	12.55	12.30	12.41	78,702,696	-0.17(-1.34%)
Oct 19, 2004	12.72	12.87	12.51	12.57	74,192,096	+0.03(+0.27%)
Oct 18, 2004	12.47	12.59	12.39	12.54	62,059,828	+0.11(+0.92%)
Oct 15, 2004	12.50	12.64	12.36	12.43	69,318,608	-0.07(-0.59%)
Oct 14, 2004	12.63	12.69	12.44	12.50	57,959,420	-0.18(-1.43%)
Oct 13, 2004	13.08	13.11	12.52	12.68	108,176,696	-0.20(-1.57%)
Oct 12, 2004	12.56	13.01	12.49	12.88	55,281,288	+0.12(+0.95%)
Oct 11, 2004	12.62	12.79	12.59	12.76	34,519,720	+0.13(+1.07%)
Oct 08, 2004	12.75	12.92	12.56	12.63	67,242,376	-0.24(-1.83%)
Oct 07, 2004	13.09	13.27	12.83	12.86	72,544,496	-0.27(-2.05%)
Oct 06, 2004	12.80	13.14	12.80	13.13	76,041,368	+0.29(+2.25%)
Oct 05, 2004	12.71	12.94	12.70	12.84	61,098,900	+0.09(+0.74%)
Oct 04, 2004	12.92	12.98	12.69	12.75	79,029,152	+0.02(+0.16%)
Oct 01, 2004	12.29	12.78	12.27	12.73	78,198,808	+0.56(+4.59%)
Sep 30, 2004	12.29	12.35	12.14	12.17	59,608,952	-0.14(-1.15%)
Sep 29, 2004	12.21	12.40	12.16	12.31	73,909,368	+0.16(+1.33%)
Sep 28, 2004	12.17	12.20	12.00	12.15	95,184,192	+0.02(+0.17%)
Sep 27, 2004	12.28	12.34	12.07	12.13	93,198,240	-0.24(-1.96%)
Sep 24, 2004	12.69	12.73	12.31	12.37	93,325,544	-0.34(-2.65%)
Sep 23, 2004	12.71	12.86	12.65	12.71	61,197,508	-0.04(-0.32%)
Sep 22, 2004	12.91	12.97	12.68	12.75	111,247,464	-0.46(-3.51%)
Sep 21, 2004	13.04	13.25	12.98	13.21	67,511,272	+0.24(+1.81%)
Sep 20, 2004	12.80	13.10	12.73	12.98	95,258,256	+0.09(+0.73%)
Sep 17, 2004	12.98	13.00	12.84	12.88	89,066,600	-0.29(-2.19%)
Sep 16, 2004	13.19	13.28	13.08	13.17	57,096,952	+0.02(+0.15%)
Sep 15, 2004	13.35	13.37	13.13	13.15	97,416,584	-0.53(-3.88%)
Sep 14, 2004	13.66	13.74	13.51	13.68	66,966,780	+0.07(+0.49%)
Sep 13, 2004	13.81	13.87	13.36	13.62	67,200,432	-0.14(-1.03%)
Sep 10, 2004	13.37	13.86	13.35	13.76	77,523,432	+0.36(+2.66%)
Sep 09, 2004	13.10	13.47	13.01	13.40	89,409,112	+0.42(+3.21%)
Sep 08, 2004	12.75	13.13	12.72	12.98	76,648,472	+0.17(+1.36%)
Sep 07, 2004	12.79	12.90	12.67	12.81	67,629,656	+0.20(+1.60%)
Sep 03, 2004	12.78	12.88	12.50	12.61	61,573,340	-0.37(-2.85%)
Sep 02, 2004	12.82	13.02	12.71	12.98	61,952,000	+0.14(+1.10%)

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.