Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.92	12.12	11.92	11.96	2,693,249	-0.04(-0.36%)
Nov 29, 2004	12.44	12.44	11.92	12.01	2,875,462	-0.46(-3.70%)
Nov 26, 2004	12.44	12.54	12.32	12.47	912,915	-0.00(-0.03%)
Nov 24, 2004	12.40	12.51	12.33	12.47	1,756,547	+0.07(+0.56%)
Nov 23, 2004	12.32	12.40	12.15	12.40	1,896,267	+0.09(+0.70%)
Nov 22, 2004	12.20	12.35	12.12	12.32	2,155,846	+0.11(+0.92%)
Nov 19, 2004	12.56	12.56	12.07	12.20	4,017,241	-0.36(-2.83%)
Nov 18, 2004	12.58	12.63	12.46	12.56	2,057,234	+0.06(+0.47%)
Nov 17, 2004	12.60	12.75	12.44	12.50	2,716,343	+0.03(+0.24%)
Nov 16, 2004	12.80	12.80	12.38	12.47	2,837,588	-0.34(-2.62%)
Nov 15, 2004	12.58	12.90	12.50	12.81	3,129,499	+0.24(+1.89%)
Nov 12, 2004	12.21	12.60	12.19	12.57	2,894,862	+0.39(+3.22%)
Nov 11, 2004	12.31	12.32	12.13	12.18	2,993,705	-0.10(-0.81%)
Nov 10, 2004	12.28	12.36	12.15	12.28	2,323,510	+0.03(+0.27%)
Nov 09, 2004	12.02	12.47	12.02	12.24	3,729,949	+0.13(+1.05%)
Nov 08, 2004	11.94	12.13	11.83	12.12	2,072,014	+0.19(+1.56%)
Nov 05, 2004	12.12	12.25	11.81	11.93	5,053,480	-0.14(-1.17%)
Nov 04, 2004	12.02	12.07	11.80	12.07	4,453,953	-0.15(-1.20%)
Nov 03, 2004	12.17	12.32	12.04	12.22	3,055,828	+0.05(+0.43%)
Nov 02, 2004	12.04	12.31	11.97	12.17	3,026,268	+0.13(+1.06%)
Nov 01, 2004	11.91	12.09	11.80	12.04	2,874,539	+0.16(+1.31%)
Oct 29, 2004	11.91	11.97	11.65	11.88	2,946,824	-0.02(-0.20%)
Oct 28, 2004	11.93	12.06	11.86	11.91	2,700,177	-0.02(-0.20%)
Oct 27, 2004	11.80	11.99	11.59	11.93	5,585,109	+0.13(+1.06%)
Oct 26, 2004	11.46	11.94	11.37	11.80	9,057,789	+0.65(+5.86%)
Oct 25, 2004	10.67	11.21	10.56	11.15	8,875,344	+0.87(+8.51%)
Oct 22, 2004	10.50	10.50	10.28	10.28	3,031,349	-0.20(-1.92%)
Oct 21, 2004	10.50	10.68	10.38	10.48	3,380,302	+0.06(+0.54%)
Oct 20, 2004	10.41	10.50	10.37	10.42	2,723,041	-0.05(-0.52%)
Oct 19, 2004	10.61	10.76	10.45	10.47	2,974,768	-0.18(-1.65%)
Oct 18, 2004	10.39	10.65	10.28	10.65	5,243,314	+0.09(+0.82%)
Oct 15, 2004	10.61	10.65	10.52	10.56	2,306,190	-0.03(-0.27%)
Oct 14, 2004	10.65	10.71	10.51	10.59	3,737,339	-0.06(-0.53%)
Oct 13, 2004	10.86	10.86	10.60	10.65	6,819,265	-0.25(-2.29%)
Oct 12, 2004	10.81	10.97	10.75	10.90	5,441,925	+0.00(+0.04%)
Oct 11, 2004	10.94	11.07	10.79	10.89	3,897,151	-0.08(-0.73%)
Oct 08, 2004	11.02	11.11	10.72	10.97	8,525,005	+0.03(+0.26%)
Oct 07, 2004	11.54	11.54	10.91	10.94	7,673,751	-0.63(-5.48%)
Oct 06, 2004	11.40	11.72	11.34	11.58	7,524,101	+0.22(+1.96%)
Oct 05, 2004	11.39	11.46	11.10	11.36	26,193,016	-0.84(-6.89%)
Oct 04, 2004	13.42	13.50	12.16	12.20	13,100,665	-1.15(-8.60%)
Oct 01, 2004	13.40	13.42	13.26	13.34	2,531,127	+0.06(+0.42%)
Sep 30, 2004	13.11	13.32	13.04	13.29	2,892,321	+0.18(+1.41%)
Sep 29, 2004	13.23	13.42	13.09	13.10	4,080,981	-0.09(-0.66%)
Sep 28, 2004	13.50	13.51	13.16	13.19	2,990,241	-0.31(-2.28%)
Sep 27, 2004	13.43	13.65	13.25	13.50	3,234,578	+0.07(+0.55%)
Sep 24, 2004	13.47	13.48	13.25	13.42	1,890,032	-0.04(-0.32%)
Sep 23, 2004	13.72	13.72	13.40	13.47	2,761,839	-0.25(-1.81%)
Sep 22, 2004	13.79	13.87	13.56	13.72	3,650,043	-0.08(-0.55%)
Sep 21, 2004	13.41	13.79	13.36	13.79	5,555,548	+0.41(+3.07%)
Sep 20, 2004	13.56	13.56	13.31	13.38	2,372,008	-0.20(-1.45%)
Sep 17, 2004	13.64	13.64	13.49	13.58	2,794,633	+0.13(+0.93%)
Sep 16, 2004	13.31	13.51	13.31	13.45	1,804,352	+0.18(+1.39%)
Sep 15, 2004	13.34	13.36	13.22	13.27	1,511,517	-0.07(-0.52%)
Sep 14, 2004	13.40	13.40	13.28	13.34	2,017,512	-0.03(-0.23%)
Sep 13, 2004	13.40	13.51	13.32	13.37	2,147,994	-0.01(-0.06%)
Sep 10, 2004	13.42	13.42	13.22	13.38	1,272,261	-0.02(-0.15%)
Sep 09, 2004	13.31	13.42	13.22	13.40	1,968,552	+0.11(+0.85%)
Sep 08, 2004	13.54	13.61	13.27	13.28	2,281,479	-0.31(-2.25%)
Sep 07, 2004	13.10	13.61	13.07	13.59	4,745,864	+0.63(+4.84%)
Sep 03, 2004	12.93	13.09	12.86	12.96	2,009,198	+0.01(+0.10%)
Sep 02, 2004	12.99	13.04	12.83	12.95	1,269,259	-0.04(-0.33%)

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.