Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.70	10.86	10.62	10.68	12,799,272	-0.21(-1.93%)
Nov 29, 2004	11.05	11.07	10.82	10.89	9,738,120	-0.15(-1.40%)
Nov 26, 2004	11.07	11.14	11.04	11.04	2,139,904	-0.04(-0.38%)
Nov 24, 2004	11.10	11.16	11.00	11.09	5,018,413	+0.04(+0.37%)
Nov 23, 2004	11.05	11.15	10.97	11.05	6,194,065	-0.04(-0.35%)
Nov 22, 2004	10.97	11.13	10.94	11.08	10,596,673	+0.13(+1.16%)
Nov 19, 2004	11.12	11.13	10.94	10.96	7,575,158	-0.16(-1.44%)
Nov 18, 2004	11.09	11.14	10.98	11.12	9,810,919	-0.01(-0.12%)
Nov 17, 2004	11.24	11.28	11.08	11.13	9,998,484	-0.08(-0.71%)
Nov 16, 2004	11.45	11.47	11.07	11.21	12,606,007	-0.23(-1.97%)
Nov 15, 2004	11.49	11.49	11.14	11.44	26,077,820	-0.19(-1.66%)
Nov 12, 2004	11.56	11.68	11.52	11.63	7,337,334	+0.07(+0.60%)
Nov 11, 2004	11.49	11.56	11.44	11.56	4,646,132	+0.11(+0.94%)
Nov 10, 2004	11.50	11.56	11.44	11.45	6,555,206	-0.02(-0.15%)
Nov 09, 2004	11.39	11.50	11.37	11.47	9,647,446	-0.00(-0.03%)
Nov 08, 2004	11.45	11.48	11.37	11.47	7,401,064	+0.00(+0.00%)
Nov 05, 2004	11.45	11.55	11.42	11.47	8,243,037	+0.02(+0.19%)
Nov 04, 2004	11.22	11.46	11.21	11.45	9,707,291	+0.19(+1.70%)
Nov 03, 2004	11.39	11.42	11.20	11.26	11,942,274	+0.01(+0.09%)
Nov 02, 2004	11.14	11.26	11.12	11.25	11,631,133	+0.16(+1.46%)
Nov 01, 2004	10.88	11.15	10.86	11.09	10,428,797	+0.23(+2.08%)
Oct 29, 2004	10.88	10.96	10.76	10.86	5,939,919	-0.05(-0.49%)
Oct 28, 2004	10.79	10.94	10.78	10.92	5,612,975	+0.08(+0.69%)
Oct 27, 2004	10.53	10.91	10.49	10.84	10,960,664	+0.27(+2.52%)
Oct 26, 2004	10.43	10.62	10.43	10.57	10,089,676	+0.11(+1.01%)
Oct 25, 2004	10.62	10.62	10.44	10.47	9,493,819	-0.19(-1.81%)
Oct 22, 2004	10.81	10.84	10.64	10.66	5,858,312	-0.14(-1.34%)
Oct 21, 2004	10.86	10.93	10.77	10.81	6,920,234	-0.02(-0.16%)
Oct 20, 2004	10.88	10.90	10.78	10.82	8,284,747	-0.06(-0.57%)
Oct 19, 2004	11.00	11.15	10.88	10.89	9,625,167	-0.02(-0.19%)
Oct 18, 2004	10.61	10.96	10.59	10.91	9,323,870	+0.28(+2.61%)
Oct 15, 2004	10.63	10.69	10.59	10.63	6,898,472	+0.06(+0.55%)
Oct 14, 2004	10.64	10.73	10.54	10.57	7,025,156	-0.04(-0.35%)
Oct 13, 2004	10.69	10.71	10.58	10.61	7,552,879	+0.00(+0.00%)
Oct 12, 2004	10.54	10.68	10.52	10.61	5,750,540	-0.02(-0.15%)
Oct 11, 2004	10.56	10.67	10.54	10.62	4,934,993	+0.16(+1.55%)
Oct 08, 2004	10.53	10.64	10.40	10.46	7,217,126	-0.08(-0.81%)
Oct 07, 2004	10.70	10.78	10.54	10.55	6,970,493	-0.14(-1.35%)
Oct 06, 2004	10.64	10.72	10.61	10.69	4,519,706	+0.02(+0.22%)
Oct 05, 2004	10.73	10.76	10.63	10.67	8,441,224	-0.07(-0.68%)
Oct 04, 2004	10.69	10.85	10.69	10.74	8,714,282	+0.09(+0.85%)
Oct 01, 2004	10.54	10.72	10.52	10.65	9,920,504	+0.16(+1.53%)
Sep 30, 2004	10.57	10.62	10.47	10.49	11,107,556	-0.09(-0.86%)
Sep 29, 2004	10.38	10.60	10.34	10.58	12,211,964	+0.20(+1.97%)
Sep 28, 2004	10.31	10.41	10.14	10.38	10,958,591	+0.06(+0.62%)
Sep 27, 2004	10.34	10.39	10.27	10.31	6,709,352	-0.04(-0.43%)
Sep 24, 2004	10.28	10.40	10.28	10.36	5,698,467	+0.08(+0.73%)
Sep 23, 2004	10.26	10.36	10.19	10.28	6,391,734	+0.03(+0.30%)
Sep 22, 2004	10.32	10.34	10.21	10.25	7,628,008	-0.14(-1.34%)
Sep 21, 2004	10.27	10.42	10.27	10.39	6,725,673	+0.16(+1.57%)
Sep 20, 2004	10.30	10.32	10.19	10.23	5,730,851	-0.10(-1.01%)
Sep 17, 2004	10.34	10.39	10.25	10.33	10,808,073	+0.07(+0.64%)
Sep 16, 2004	10.21	10.36	10.19	10.27	6,655,725	+0.08(+0.81%)
Sep 15, 2004	10.31	10.31	10.17	10.18	5,874,634	-0.08(-0.81%)
Sep 14, 2004	10.29	10.32	10.18	10.27	7,163,758	-0.03(-0.32%)
Sep 13, 2004	10.35	10.38	10.25	10.30	9,293,559	-0.04(-0.37%)
Sep 10, 2004	10.15	10.39	10.15	10.34	9,462,472	+0.19(+1.84%)
Sep 09, 2004	10.11	10.20	10.08	10.15	10,752,114	+0.06(+0.57%)
Sep 08, 2004	10.19	10.20	10.07	10.09	8,387,597	-0.10(-0.95%)
Sep 07, 2004	10.19	10.24	10.09	10.19	11,576,210	+0.09(+0.86%)
Sep 03, 2004	10.06	10.21	10.05	10.10	10,323,356	+0.06(+0.58%)
Sep 02, 2004	9.700	10.05	9.700	10.05	12,024,399	+0.36(+3.73%)

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.