Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.08	10.16	10.06	10.10	615,913	+0.05(+0.53%)
Nov 29, 2004	10.30	10.37	9.950	10.05	954,320	-0.23(-2.27%)
Nov 26, 2004	10.27	10.38	10.21	10.28	386,708	-0.02(-0.23%)
Nov 24, 2004	10.17	10.33	10.07	10.30	1,013,721	+0.14(+1.41%)
Nov 23, 2004	10.07	10.17	10.07	10.16	995,421	+0.11(+1.09%)
Nov 22, 2004	9.983	10.16	9.983	10.05	1,122,024	+0.12(+1.21%)
Nov 19, 2004	9.576	9.966	9.566	9.930	858,918	+0.36(+3.80%)
Nov 18, 2004	9.640	9.766	9.476	9.566	918,319	-0.08(-0.86%)
Nov 17, 2004	9.666	9.670	9.606	9.650	1,218,926	+0.01(+0.14%)
Nov 16, 2004	9.566	9.663	9.553	9.636	819,617	+0.06(+0.63%)
Nov 15, 2004	9.666	9.683	9.463	9.576	1,450,231	-0.09(-0.90%)
Nov 12, 2004	9.433	9.730	9.416	9.663	1,239,926	+0.21(+2.26%)
Nov 11, 2004	9.616	9.620	9.370	9.450	1,257,926	-0.21(-2.17%)
Nov 10, 2004	9.650	9.716	9.513	9.660	1,578,933	-0.07(-0.72%)
Nov 09, 2004	9.993	10.000	9.000	9.730	3,652,278	-0.26(-2.64%)
Nov 08, 2004	10.37	10.39	9.966	9.993	1,382,729	-0.39(-3.76%)
Nov 05, 2004	10.41	10.41	10.22	10.38	940,520	+0.16(+1.57%)
Nov 04, 2004	10.33	10.40	10.21	10.22	1,094,423	-0.06(-0.62%)
Nov 03, 2004	10.42	10.44	10.17	10.29	892,219	+0.12(+1.18%)
Nov 02, 2004	10.45	10.45	10.11	10.17	1,057,522	-0.30(-2.84%)
Nov 01, 2004	10.68	10.90	10.27	10.46	1,091,723	-0.17(-1.60%)
Oct 29, 2004	10.30	10.69	10.30	10.63	772,216	+0.35(+3.40%)
Oct 28, 2004	10.12	10.33	9.933	10.28	2,092,844	-0.25(-2.40%)
Oct 27, 2004	11.22	11.23	10.41	10.54	1,840,839	-0.62(-5.59%)
Oct 26, 2004	11.06	11.16	10.97	11.16	742,215	+0.19(+1.76%)
Oct 25, 2004	10.99	11.12	10.88	10.97	1,107,923	+0.14(+1.32%)
Oct 22, 2004	10.63	10.93	10.63	10.82	842,118	+0.19(+1.76%)
Oct 21, 2004	10.50	10.67	10.44	10.64	694,214	+0.15(+1.46%)
Oct 20, 2004	10.18	10.50	10.15	10.48	837,317	+0.36(+3.59%)
Oct 19, 2004	10.13	10.24	9.983	10.12	740,715	+0.04(+0.40%)
Oct 18, 2004	10.15	10.25	10.02	10.08	1,152,624	+0.06(+0.63%)
Oct 15, 2004	10.10	10.12	9.970	10.02	603,012	+0.04(+0.37%)
Oct 14, 2004	9.833	10.05	9.803	9.980	903,619	+0.16(+1.59%)
Oct 13, 2004	10.36	10.36	9.016	9.823	3,755,480	-0.53(-5.15%)
Oct 12, 2004	10.57	10.72	10.30	10.36	939,320	-0.13(-1.21%)
Oct 11, 2004	10.54	10.60	10.29	10.48	665,714	-0.06(-0.57%)
Oct 08, 2004	10.52	10.65	10.50	10.54	507,310	+0.01(+0.09%)
Oct 07, 2004	10.74	11.02	10.50	10.53	907,819	-0.14(-1.28%)
Oct 06, 2004	10.44	10.77	10.41	10.67	688,514	+0.30(+2.86%)
Oct 05, 2004	10.17	10.37	10.14	10.37	595,212	+0.30(+3.01%)
Oct 04, 2004	10.000	10.07	9.883	10.07	822,617	+0.07(+0.73%)
Oct 01, 2004	10.13	10.13	9.953	9.996	822,017	-0.17(-1.70%)
Sep 30, 2004	10.01	10.19	10.000	10.17	519,911	+0.22(+2.21%)
Sep 29, 2004	10.22	10.27	9.926	9.950	1,017,921	-0.25(-2.45%)
Sep 28, 2004	10.26	10.27	9.946	10.20	910,819	+0.10(+0.99%)
Sep 27, 2004	9.996	10.12	9.943	10.10	837,617	+0.16(+1.64%)
Sep 24, 2004	9.830	9.996	9.750	9.936	568,812	+0.08(+0.81%)
Sep 23, 2004	9.830	9.883	9.620	9.856	613,813	+0.10(+1.06%)
Sep 22, 2004	9.766	9.833	9.723	9.753	812,417	+0.02(+0.17%)
Sep 21, 2004	9.596	9.766	9.596	9.736	668,114	+0.22(+2.35%)
Sep 20, 2004	9.550	9.633	9.506	9.513	681,314	-0.02(-0.21%)
Sep 17, 2004	9.573	9.613	9.533	9.533	569,112	+0.01(+0.07%)
Sep 16, 2004	9.473	9.576	9.400	9.526	502,810	+0.05(+0.56%)
Sep 15, 2004	9.420	9.493	9.420	9.473	504,310	+0.06(+0.60%)
Sep 14, 2004	9.413	9.460	9.350	9.416	482,710	+0.00(+0.04%)
Sep 13, 2004	9.383	9.413	9.250	9.413	501,910	+0.13(+1.40%)
Sep 10, 2004	9.340	9.400	9.270	9.283	476,110	-0.05(-0.50%)
Sep 09, 2004	9.150	9.376	9.150	9.330	632,713	+0.21(+2.27%)
Sep 08, 2004	9.183	9.190	9.083	9.123	591,012	-0.06(-0.65%)
Sep 07, 2004	9.286	9.306	9.066	9.183	685,214	-0.07(-0.76%)
Sep 03, 2004	9.250	9.286	9.200	9.253	546,311	+0.02(+0.22%)
Sep 02, 2004	9.100	9.263	9.076	9.233	675,314	+0.16(+1.73%)

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.