Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.72	12.78	12.62	12.65	25,451,548	-0.13(-1.01%)
Nov 29, 2004	12.87	12.87	12.66	12.78	21,232,098	-0.05(-0.38%)
Nov 26, 2004	12.78	12.85	12.77	12.83	10,058,945	+0.02(+0.15%)
Nov 24, 2004	12.81	12.82	12.74	12.81	18,477,338	+0.03(+0.23%)
Nov 23, 2004	12.81	12.83	12.68	12.78	24,569,130	-0.05(-0.40%)
Nov 22, 2004	12.84	12.84	12.71	12.83	22,932,928	+0.05(+0.35%)
Nov 19, 2004	12.94	12.99	12.78	12.79	28,322,202	-0.18(-1.37%)
Nov 18, 2004	13.03	13.03	12.89	12.96	19,619,198	+0.00(+0.00%)
Nov 17, 2004	12.97	13.13	12.84	12.96	22,000,174	+0.01(+0.07%)
Nov 16, 2004	13.06	13.20	12.92	12.95	22,318,964	-0.11(-0.81%)
Nov 15, 2004	13.10	13.13	13.01	13.06	21,077,674	-0.07(-0.51%)
Nov 12, 2004	13.10	13.13	12.91	13.13	35,745,080	-0.05(-0.41%)
Nov 11, 2004	12.93	13.23	12.67	13.18	58,275,012	-0.07(-0.51%)
Nov 10, 2004	13.35	13.35	13.20	13.25	15,616,314	-0.02(-0.17%)
Nov 09, 2004	13.34	13.38	13.26	13.27	15,870,786	-0.01(-0.10%)
Nov 08, 2004	13.37	13.39	13.25	13.29	15,725,374	-0.04(-0.29%)
Nov 05, 2004	13.41	13.43	13.24	13.32	19,083,222	+0.01(+0.10%)
Nov 04, 2004	13.19	13.35	13.17	13.31	27,783,740	+0.16(+1.25%)
Nov 03, 2004	13.12	13.22	13.07	13.15	21,398,328	+0.06(+0.49%)
Nov 02, 2004	12.87	13.28	12.87	13.08	18,651,024	+0.04(+0.30%)
Nov 01, 2004	13.10	13.12	12.97	13.04	18,097,650	-0.04(-0.32%)
Oct 29, 2004	13.16	13.16	13.03	13.09	26,134,800	+0.05(+0.42%)
Oct 28, 2004	12.98	13.12	12.87	13.03	19,149,716	+0.02(+0.15%)
Oct 27, 2004	12.59	13.01	12.53	13.01	27,874,468	+0.36(+2.88%)
Oct 26, 2004	12.47	12.71	12.33	12.65	25,968,880	+0.21(+1.68%)
Oct 25, 2004	12.56	12.56	12.36	12.44	22,422,118	-0.08(-0.64%)
Oct 22, 2004	12.87	12.95	12.47	12.52	34,343,464	-0.19(-1.47%)
Oct 21, 2004	12.65	12.72	12.60	12.71	18,523,944	+0.01(+0.08%)
Oct 20, 2004	12.64	12.71	12.64	12.70	17,148,118	+0.02(+0.18%)
Oct 19, 2004	12.79	12.79	12.62	12.67	23,756,310	+0.05(+0.36%)
Oct 18, 2004	12.58	12.65	12.56	12.63	16,200,761	+0.01(+0.10%)
Oct 15, 2004	12.71	12.71	12.57	12.62	22,668,512	+0.02(+0.13%)
Oct 14, 2004	12.71	12.80	12.60	12.60	15,976,117	-0.08(-0.61%)
Oct 13, 2004	12.80	12.84	12.63	12.68	18,990,632	-0.13(-0.98%)
Oct 12, 2004	12.76	12.83	12.74	12.80	18,347,772	-0.07(-0.57%)
Oct 11, 2004	12.91	12.93	12.81	12.88	11,961,115	+0.00(+0.02%)
Oct 08, 2004	12.89	12.97	12.84	12.87	21,592,522	-0.04(-0.30%)
Oct 07, 2004	13.18	13.18	12.91	12.91	12,798,169	-0.25(-1.91%)
Oct 06, 2004	13.06	13.16	13.02	13.16	19,453,900	+0.08(+0.64%)
Oct 05, 2004	13.12	13.24	13.06	13.08	23,917,570	-0.04(-0.27%)
Oct 04, 2004	12.99	13.16	12.99	13.12	20,926,048	+0.14(+1.09%)
Oct 01, 2004	13.03	13.12	12.96	12.97	24,225,794	+0.08(+0.65%)
Sep 30, 2004	12.93	13.00	12.84	12.89	19,472,232	+0.01(+0.10%)
Sep 29, 2004	12.81	12.91	12.76	12.88	20,815,746	+0.01(+0.05%)
Sep 28, 2004	12.81	12.89	12.78	12.87	21,465,752	+0.12(+0.91%)
Sep 27, 2004	12.63	12.87	12.63	12.75	27,506,898	-0.12(-0.90%)
Sep 24, 2004	12.88	12.91	12.79	12.87	23,197,342	-0.01(-0.08%)
Sep 23, 2004	13.01	13.08	12.88	12.88	23,606,548	-0.13(-0.99%)
Sep 22, 2004	13.12	13.18	13.00	13.01	31,291,664	-0.10(-0.76%)
Sep 21, 2004	13.08	13.19	12.99	13.11	24,101,820	+0.09(+0.72%)
Sep 20, 2004	13.00	13.03	12.91	13.02	22,910,246	+0.04(+0.35%)
Sep 17, 2004	12.86	13.06	12.86	12.97	37,426,024	+0.08(+0.65%)
Sep 16, 2004	13.26	13.31	12.86	12.89	67,267,600	-0.36(-2.72%)
Sep 15, 2004	13.14	13.27	13.00	13.25	95,397,784	-0.55(-3.99%)
Sep 14, 2004	13.69	13.90	13.69	13.80	28,660,566	+0.02(+0.16%)
Sep 13, 2004	13.77	13.83	13.68	13.77	28,447,418	-0.05(-0.37%)
Sep 10, 2004	13.86	13.90	13.73	13.83	31,468,768	-0.18(-1.26%)
Sep 09, 2004	13.94	14.04	13.85	14.00	28,233,960	+0.02(+0.14%)
Sep 08, 2004	14.60	14.60	13.97	13.98	36,103,640	-0.71(-4.82%)
Sep 07, 2004	14.71	14.74	14.53	14.69	13,189,975	+0.05(+0.35%)
Sep 03, 2004	14.62	14.77	14.61	14.64	15,289,757	+0.03(+0.22%)
Sep 02, 2004	14.37	14.63	14.34	14.61	16,634,513	+0.24(+1.68%)

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.