Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.72	12.78	12.61	12.65	25,460,822	-0.13(-1.01%)
Nov 29, 2004	12.87	12.87	12.66	12.78	21,239,834	-0.05(-0.38%)
Nov 26, 2004	12.77	12.85	12.77	12.82	10,062,610	+0.02(+0.15%)
Nov 24, 2004	12.80	12.81	12.74	12.80	18,484,070	+0.03(+0.23%)
Nov 23, 2004	12.80	12.82	12.67	12.78	24,578,082	-0.05(-0.40%)
Nov 22, 2004	12.84	12.84	12.70	12.83	22,941,284	+0.04(+0.35%)
Nov 19, 2004	12.93	12.99	12.78	12.78	28,332,524	-0.18(-1.37%)
Nov 18, 2004	13.02	13.03	12.89	12.96	19,626,348	+0.00(+0.00%)
Nov 17, 2004	12.97	13.12	12.84	12.96	22,008,192	+0.01(+0.07%)
Nov 16, 2004	13.06	13.19	12.92	12.95	22,327,096	-0.11(-0.81%)
Nov 15, 2004	13.09	13.13	13.00	13.06	21,085,356	-0.07(-0.52%)
Nov 12, 2004	13.10	13.13	12.90	13.12	35,758,104	-0.05(-0.42%)
Nov 11, 2004	12.92	13.22	12.66	13.18	58,296,252	-0.07(-0.51%)
Nov 10, 2004	13.35	13.35	13.19	13.25	15,622,005	-0.02(-0.17%)
Nov 09, 2004	13.34	13.37	13.26	13.27	15,876,570	-0.01(-0.10%)
Nov 08, 2004	13.37	13.38	13.25	13.28	15,731,104	-0.04(-0.29%)
Nov 05, 2004	13.41	13.43	13.24	13.32	19,090,178	+0.01(+0.10%)
Nov 04, 2004	13.19	13.35	13.16	13.31	27,793,866	+0.16(+1.25%)
Nov 03, 2004	13.12	13.22	13.06	13.14	21,406,126	+0.06(+0.49%)
Nov 02, 2004	12.87	13.27	12.87	13.08	18,657,822	+0.04(+0.30%)
Nov 01, 2004	13.09	13.12	12.97	13.04	18,104,244	-0.04(-0.32%)
Oct 29, 2004	13.16	13.16	13.03	13.08	26,144,324	+0.05(+0.42%)
Oct 28, 2004	12.98	13.11	12.87	13.03	19,156,694	+0.02(+0.15%)
Oct 27, 2004	12.59	13.01	12.52	13.01	27,884,626	+0.36(+2.88%)
Oct 26, 2004	12.47	12.71	12.32	12.64	25,978,344	+0.21(+1.68%)
Oct 25, 2004	12.55	12.56	12.36	12.43	22,430,290	-0.08(-0.64%)
Oct 22, 2004	12.87	12.95	12.47	12.52	34,355,980	-0.19(-1.47%)
Oct 21, 2004	12.64	12.71	12.60	12.70	18,530,694	+0.01(+0.08%)
Oct 20, 2004	12.64	12.71	12.63	12.69	17,154,366	+0.02(+0.18%)
Oct 19, 2004	12.79	12.79	12.61	12.67	23,764,968	+0.05(+0.36%)
Oct 18, 2004	12.58	12.65	12.55	12.62	16,206,665	+0.01(+0.10%)
Oct 15, 2004	12.70	12.70	12.57	12.61	22,676,774	+0.02(+0.13%)
Oct 14, 2004	12.71	12.79	12.60	12.60	15,981,939	-0.08(-0.61%)
Oct 13, 2004	12.80	12.83	12.63	12.67	18,997,552	-0.13(-0.98%)
Oct 12, 2004	12.76	12.82	12.73	12.80	18,354,458	-0.07(-0.57%)
Oct 11, 2004	12.91	12.92	12.81	12.87	11,965,474	+0.00(+0.02%)
Oct 08, 2004	12.89	12.96	12.84	12.87	21,600,390	-0.04(-0.30%)
Oct 07, 2004	13.17	13.18	12.90	12.91	12,802,833	-0.25(-1.91%)
Oct 06, 2004	13.06	13.16	13.01	13.16	19,460,990	+0.08(+0.64%)
Oct 05, 2004	13.11	13.24	13.06	13.07	23,926,286	-0.04(-0.27%)
Oct 04, 2004	12.98	13.16	12.98	13.11	20,933,674	+0.14(+1.09%)
Oct 01, 2004	13.02	13.12	12.96	12.97	24,234,622	+0.08(+0.65%)
Sep 30, 2004	12.92	12.99	12.84	12.89	19,479,328	+0.01(+0.10%)
Sep 29, 2004	12.80	12.90	12.75	12.87	20,823,330	+0.01(+0.05%)
Sep 28, 2004	12.80	12.89	12.77	12.87	21,473,574	+0.12(+0.91%)
Sep 27, 2004	12.62	12.87	12.62	12.75	27,516,922	-0.12(-0.90%)
Sep 24, 2004	12.87	12.90	12.78	12.87	23,205,796	-0.01(-0.08%)
Sep 23, 2004	13.01	13.08	12.88	12.88	23,615,150	-0.13(-0.99%)
Sep 22, 2004	13.12	13.17	13.00	13.00	31,303,066	-0.10(-0.76%)
Sep 21, 2004	13.08	13.19	12.99	13.10	24,110,604	+0.09(+0.72%)
Sep 20, 2004	13.00	13.03	12.90	13.01	22,918,594	+0.05(+0.35%)
Sep 17, 2004	12.85	13.06	12.85	12.97	37,439,660	+0.08(+0.65%)
Sep 16, 2004	13.26	13.30	12.85	12.88	67,292,112	-0.36(-2.72%)
Sep 15, 2004	13.13	13.27	12.99	13.24	95,432,544	-0.55(-3.99%)
Sep 14, 2004	13.69	13.90	13.69	13.79	28,671,010	+0.02(+0.16%)
Sep 13, 2004	13.77	13.82	13.67	13.77	28,457,786	-0.05(-0.37%)
Sep 10, 2004	13.85	13.90	13.73	13.82	31,480,236	-0.18(-1.26%)
Sep 09, 2004	13.93	14.04	13.84	14.00	28,244,250	+0.02(+0.14%)
Sep 08, 2004	14.59	14.59	13.96	13.98	36,116,796	-0.71(-4.82%)
Sep 07, 2004	14.70	14.73	14.53	14.69	13,194,782	+0.05(+0.35%)
Sep 03, 2004	14.62	14.76	14.61	14.64	15,295,329	+0.03(+0.22%)
Sep 02, 2004	14.36	14.63	14.33	14.60	16,640,575	+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.