Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.37	10.52	10.30	10.35	13,206,956	-0.20(-1.93%)
Nov 29, 2004	10.70	10.73	10.48	10.55	10,048,300	-0.15(-1.40%)
Nov 26, 2004	10.73	10.79	10.70	10.70	2,208,065	-0.04(-0.38%)
Nov 24, 2004	10.76	10.82	10.66	10.74	5,178,260	+0.04(+0.37%)
Nov 23, 2004	10.71	10.80	10.63	10.70	6,391,359	-0.04(-0.35%)
Nov 22, 2004	10.63	10.79	10.60	10.74	10,934,200	+0.12(+1.16%)
Nov 19, 2004	10.78	10.79	10.60	10.62	7,816,444	-0.16(-1.44%)
Nov 18, 2004	10.75	10.80	10.64	10.77	10,123,417	-0.01(-0.12%)
Nov 17, 2004	10.89	10.93	10.74	10.79	10,316,957	-0.08(-0.71%)
Nov 16, 2004	11.10	11.12	10.72	10.86	13,007,535	-0.22(-1.97%)
Nov 15, 2004	11.14	11.14	10.79	11.08	26,908,456	-0.19(-1.66%)
Nov 12, 2004	11.20	11.32	11.16	11.27	7,571,044	+0.07(+0.60%)
Nov 11, 2004	11.13	11.21	11.09	11.20	4,794,121	+0.10(+0.94%)
Nov 10, 2004	11.15	11.20	11.09	11.10	6,764,004	-0.02(-0.15%)
Nov 09, 2004	11.04	11.15	11.02	11.11	9,954,738	-0.00(-0.03%)
Nov 08, 2004	11.10	11.12	11.02	11.12	7,636,804	+0.00(+0.00%)
Nov 05, 2004	11.10	11.19	11.07	11.12	8,505,595	+0.02(+0.19%)
Nov 04, 2004	10.87	11.10	10.86	11.10	10,016,489	+0.19(+1.70%)
Nov 03, 2004	11.04	11.06	10.85	10.91	12,322,661	+0.01(+0.09%)
Nov 02, 2004	10.79	10.91	10.77	10.90	12,001,609	+0.16(+1.46%)
Nov 01, 2004	10.55	10.80	10.52	10.75	10,760,976	+0.22(+2.08%)
Oct 29, 2004	10.54	10.62	10.43	10.53	6,129,118	-0.05(-0.50%)
Oct 28, 2004	10.46	10.60	10.44	10.58	5,791,760	+0.07(+0.69%)
Oct 27, 2004	10.20	10.57	10.17	10.51	11,309,785	+0.26(+2.52%)
Oct 26, 2004	10.11	10.29	10.11	10.25	10,411,054	+0.10(+1.01%)
Oct 25, 2004	10.29	10.29	10.11	10.15	9,796,217	-0.19(-1.81%)
Oct 22, 2004	10.47	10.50	10.31	10.33	6,044,912	-0.14(-1.34%)
Oct 21, 2004	10.53	10.59	10.44	10.47	7,140,658	-0.02(-0.16%)
Oct 20, 2004	10.54	10.57	10.45	10.49	8,548,634	-0.06(-0.57%)
Oct 19, 2004	10.66	10.80	10.54	10.55	9,931,749	-0.02(-0.19%)
Oct 18, 2004	10.28	10.62	10.26	10.57	9,620,855	+0.27(+2.61%)
Oct 15, 2004	10.30	10.36	10.26	10.30	7,118,203	+0.06(+0.55%)
Oct 14, 2004	10.32	10.40	10.22	10.24	7,248,923	-0.04(-0.35%)
Oct 13, 2004	10.36	10.38	10.25	10.28	7,793,454	+0.00(+0.00%)
Oct 12, 2004	10.21	10.35	10.19	10.28	5,933,707	-0.02(-0.15%)
Oct 11, 2004	10.23	10.34	10.21	10.29	5,092,183	+0.16(+1.55%)
Oct 08, 2004	10.20	10.32	10.08	10.14	7,447,007	-0.08(-0.81%)
Oct 07, 2004	10.37	10.45	10.22	10.22	7,192,518	-0.14(-1.35%)
Oct 06, 2004	10.32	10.39	10.29	10.36	4,663,669	+0.02(+0.22%)
Oct 05, 2004	10.40	10.43	10.30	10.34	8,710,095	-0.07(-0.68%)
Oct 04, 2004	10.36	10.51	10.36	10.41	8,991,851	+0.09(+0.85%)
Oct 01, 2004	10.21	10.39	10.19	10.32	10,236,494	+0.16(+1.53%)
Sep 30, 2004	10.24	10.29	10.14	10.17	11,461,355	-0.09(-0.86%)
Sep 29, 2004	10.06	10.27	10.02	10.25	12,600,941	+0.20(+1.97%)
Sep 28, 2004	9.994	10.09	9.829	10.06	11,307,646	+0.06(+0.62%)
Sep 27, 2004	10.03	10.06	9.949	9.994	6,923,059	-0.04(-0.43%)
Sep 24, 2004	9.964	10.08	9.964	10.04	5,879,976	+0.07(+0.73%)
Sep 23, 2004	9.943	10.04	9.878	9.964	6,595,325	+0.03(+0.30%)
Sep 22, 2004	9.997	10.02	9.895	9.934	7,870,977	-0.13(-1.34%)
Sep 21, 2004	9.951	10.10	9.951	10.07	6,939,900	+0.16(+1.57%)
Sep 20, 2004	9.981	9.999	9.872	9.913	5,913,391	-0.10(-1.01%)
Sep 17, 2004	10.03	10.07	9.934	10.01	11,152,333	+0.06(+0.64%)
Sep 16, 2004	9.891	10.04	9.880	9.951	6,867,724	+0.08(+0.81%)
Sep 15, 2004	9.994	9.994	9.861	9.870	6,061,753	-0.08(-0.81%)
Sep 14, 2004	9.969	9.999	9.866	9.951	7,391,939	-0.03(-0.32%)
Sep 13, 2004	10.03	10.06	9.936	9.982	9,589,579	-0.04(-0.37%)
Sep 10, 2004	9.838	10.07	9.833	10.02	9,763,872	+0.18(+1.84%)
Sep 09, 2004	9.799	9.885	9.767	9.838	11,094,592	+0.06(+0.57%)
Sep 08, 2004	9.876	9.887	9.762	9.782	8,654,760	-0.09(-0.95%)
Sep 07, 2004	9.876	9.928	9.775	9.876	11,944,938	+0.08(+0.86%)
Sep 03, 2004	9.745	9.893	9.736	9.792	10,652,177	+0.06(+0.58%)
Sep 02, 2004	9.401	9.743	9.401	9.736	12,407,402	+0.35(+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.