Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.63	11.75	11.62	11.71	4,151,614	+0.05(+0.44%)
Nov 29, 2004	11.73	11.74	11.61	11.65	3,507,276	-0.05(-0.39%)
Nov 26, 2004	11.68	11.75	11.65	11.70	1,706,491	-0.02(-0.16%)
Nov 24, 2004	11.66	11.76	11.66	11.72	4,631,751	-0.01(-0.08%)
Nov 23, 2004	11.71	11.77	11.63	11.73	5,532,956	+0.02(+0.17%)
Nov 22, 2004	11.56	11.77	11.55	11.71	5,754,599	+0.06(+0.54%)
Nov 19, 2004	11.68	11.72	11.63	11.65	3,401,603	-0.04(-0.30%)
Nov 18, 2004	11.72	11.74	11.65	11.68	5,382,304	-0.02(-0.14%)
Nov 17, 2004	11.80	11.86	11.70	11.70	5,651,636	-0.11(-0.95%)
Nov 16, 2004	11.85	11.91	11.80	11.81	4,308,227	-0.09(-0.73%)
Nov 15, 2004	11.91	12.00	11.87	11.90	3,974,407	-0.04(-0.34%)
Nov 12, 2004	11.81	11.95	11.73	11.94	3,868,734	+0.12(+1.00%)
Nov 11, 2004	11.79	11.83	11.73	11.82	7,355,418	+0.02(+0.17%)
Nov 10, 2004	11.99	11.99	11.80	11.80	5,521,576	-0.15(-1.25%)
Nov 09, 2004	11.95	12.00	11.92	11.95	4,287,634	-0.00(-0.02%)
Nov 08, 2004	12.00	12.01	11.89	11.95	4,987,789	-0.04(-0.29%)
Nov 05, 2004	12.05	12.05	11.92	11.99	5,952,399	-0.08(-0.69%)
Nov 04, 2004	11.75	12.11	11.72	12.07	12,934,979	+0.29(+2.49%)
Nov 03, 2004	11.60	11.78	11.58	11.77	5,653,261	+0.18(+1.56%)
Nov 02, 2004	11.60	11.65	11.54	11.59	4,466,467	-0.00(-0.02%)
Nov 01, 2004	11.64	11.66	11.56	11.60	5,383,929	-0.02(-0.21%)
Oct 29, 2004	11.56	11.64	11.52	11.62	4,812,209	+0.06(+0.54%)
Oct 28, 2004	11.57	11.60	11.50	11.56	4,917,882	-0.11(-0.98%)
Oct 27, 2004	11.44	11.75	11.42	11.67	7,823,091	+0.19(+1.66%)
Oct 26, 2004	11.28	11.48	11.24	11.48	5,269,043	+0.18(+1.58%)
Oct 25, 2004	11.26	11.32	11.20	11.30	6,293,263	+0.05(+0.41%)
Oct 22, 2004	11.33	11.37	11.21	11.26	7,342,412	+0.00(+0.00%)
Oct 21, 2004	11.02	11.33	11.02	11.26	10,934,227	+0.06(+0.53%)
Oct 20, 2004	11.19	11.24	11.14	11.20	5,378,510	-0.00(-0.03%)
Oct 19, 2004	11.26	11.31	11.19	11.20	5,722,626	-0.07(-0.61%)
Oct 18, 2004	11.16	11.27	11.10	11.27	4,313,104	+0.11(+0.96%)
Oct 15, 2004	11.14	11.22	11.11	11.16	4,180,877	+0.04(+0.33%)
Oct 14, 2004	11.13	11.19	11.11	11.13	4,838,762	-0.01(-0.07%)
Oct 13, 2004	11.37	11.39	11.13	11.13	9,521,454	-0.22(-1.92%)
Oct 12, 2004	11.41	11.41	11.33	11.35	6,894,248	-0.08(-0.66%)
Oct 11, 2004	11.39	11.46	11.38	11.43	3,044,480	+0.02(+0.18%)
Oct 08, 2004	11.32	11.45	11.32	11.41	7,243,241	+0.09(+0.80%)
Oct 07, 2004	11.24	11.35	11.23	11.32	6,214,144	-0.05(-0.41%)
Oct 06, 2004	11.02	11.37	11.02	11.36	11,498,903	+0.37(+3.39%)
Oct 05, 2004	11.03	11.05	10.95	10.99	3,799,369	-0.07(-0.60%)
Oct 04, 2004	11.03	11.11	11.00	11.06	6,153,449	+0.08(+0.71%)
Oct 01, 2004	10.84	10.99	10.83	10.98	6,096,006	+0.16(+1.52%)
Sep 30, 2004	10.83	10.85	10.77	10.81	5,060,948	-0.04(-0.37%)
Sep 29, 2004	10.80	10.85	10.78	10.85	2,735,589	+0.05(+0.50%)
Sep 28, 2004	10.82	10.83	10.73	10.80	5,584,438	-0.04(-0.34%)
Sep 27, 2004	10.92	10.93	10.82	10.84	5,167,163	-0.09(-0.79%)
Sep 24, 2004	10.77	10.99	10.76	10.92	6,075,955	+0.17(+1.58%)
Sep 23, 2004	10.76	10.82	10.73	10.75	4,626,332	+0.03(+0.31%)
Sep 22, 2004	10.81	10.81	10.67	10.72	4,909,753	-0.11(-1.04%)
Sep 21, 2004	10.82	10.88	10.80	10.83	3,829,174	+0.04(+0.33%)
Sep 20, 2004	10.92	10.95	10.78	10.80	3,622,162	-0.14(-1.25%)
Sep 17, 2004	10.89	10.94	10.80	10.94	5,187,756	+0.08(+0.70%)
Sep 16, 2004	10.85	10.89	10.82	10.86	3,873,069	+0.01(+0.07%)
Sep 15, 2004	10.82	10.89	10.79	10.85	4,661,014	+0.04(+0.32%)
Sep 14, 2004	10.81	10.84	10.78	10.82	4,160,826	+0.00(+0.03%)
Sep 13, 2004	10.86	10.86	10.78	10.81	5,645,133	-0.06(-0.53%)
Sep 10, 2004	10.77	10.88	10.70	10.87	4,149,988	+0.10(+0.92%)
Sep 09, 2004	10.81	10.85	10.74	10.77	5,323,235	-0.03(-0.31%)
Sep 08, 2004	10.59	10.85	10.59	10.80	9,289,514	+0.24(+2.24%)
Sep 07, 2004	10.56	10.59	10.44	10.57	6,193,551	+0.01(+0.05%)
Sep 03, 2004	10.59	10.62	10.51	10.56	3,730,003	-0.08(-0.75%)
Sep 02, 2004	10.56	10.64	10.48	10.64	4,306,601	+0.13(+1.19%)

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.