Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.47	11.59	11.38	11.38	230,200	-0.09(-0.81%)
Nov 29, 2004	11.40	11.51	11.25	11.47	134,600	+0.12(+1.01%)
Nov 26, 2004	11.40	11.47	11.36	11.36	25,400	-0.04(-0.37%)
Nov 24, 2004	11.25	11.44	11.25	11.40	137,200	+0.10(+0.88%)
Nov 23, 2004	11.46	11.46	11.17	11.30	256,200	-0.16(-1.42%)
Nov 22, 2004	11.24	11.54	11.24	11.46	166,600	+0.18(+1.55%)
Nov 19, 2004	11.33	11.38	11.18	11.29	142,600	-0.04(-0.33%)
Nov 18, 2004	11.31	11.42	11.27	11.32	166,400	+0.01(+0.13%)
Nov 17, 2004	11.23	11.45	11.23	11.31	263,600	+0.14(+1.23%)
Nov 16, 2004	11.41	11.41	11.15	11.17	179,200	-0.24(-2.06%)
Nov 15, 2004	11.21	11.41	11.21	11.41	247,400	+0.16(+1.40%)
Nov 12, 2004	11.16	11.32	11.13	11.25	121,000	+0.03(+0.22%)
Nov 11, 2004	11.02	11.27	11.02	11.22	140,200	+0.23(+2.07%)
Nov 10, 2004	11.02	11.33	10.99	11.00	190,000	-0.05(-0.50%)
Nov 09, 2004	11.03	11.16	10.99	11.05	386,800	+0.08(+0.71%)
Nov 08, 2004	11.18	11.23	10.91	10.97	145,400	-0.18(-1.59%)
Nov 05, 2004	11.20	11.46	11.12	11.15	217,600	+0.02(+0.13%)
Nov 04, 2004	11.10	11.25	11.00	11.14	188,000	+0.07(+0.66%)
Nov 03, 2004	10.85	11.07	10.85	11.06	273,400	+0.25(+2.34%)
Nov 02, 2004	10.87	10.92	10.76	10.81	217,200	-0.02(-0.21%)
Nov 01, 2004	10.44	10.88	10.37	10.84	269,600	+0.34(+3.19%)
Oct 29, 2004	10.47	10.51	10.43	10.50	302,800	+0.03(+0.24%)
Oct 28, 2004	10.47	10.48	10.29	10.47	268,200	-0.01(-0.10%)
Oct 27, 2004	10.48	10.55	10.43	10.48	167,000	+0.01(+0.07%)
Oct 26, 2004	10.38	10.50	10.34	10.48	142,800	+0.08(+0.75%)
Oct 25, 2004	10.38	10.49	10.30	10.40	186,200	+0.05(+0.51%)
Oct 22, 2004	10.34	10.50	10.23	10.35	155,400	-0.03(-0.29%)
Oct 21, 2004	10.04	10.45	10.04	10.38	164,600	+0.38(+3.75%)
Oct 20, 2004	9.935	10.04	9.912	10.00	191,400	+0.04(+0.40%)
Oct 19, 2004	10.03	10.11	9.925	9.963	115,800	-0.09(-0.92%)
Oct 18, 2004	9.980	10.16	9.900	10.05	93,200	+0.06(+0.63%)
Oct 15, 2004	9.832	10.10	9.825	9.992	101,400	+0.16(+1.65%)
Oct 14, 2004	9.768	9.982	9.720	9.830	138,200	+0.11(+1.16%)
Oct 13, 2004	10.18	10.18	9.717	9.717	180,200	-0.47(-4.64%)
Oct 12, 2004	10.06	10.19	9.912	10.19	90,000	+0.13(+1.27%)
Oct 11, 2004	10.16	10.16	9.945	10.06	91,200	-0.06(-0.62%)
Oct 08, 2004	10.07	10.35	10.07	10.12	191,600	+0.07(+0.67%)
Oct 07, 2004	10.71	10.71	10.06	10.06	177,000	-0.61(-5.67%)
Oct 06, 2004	10.36	10.66	10.36	10.66	113,600	+0.26(+2.55%)
Oct 05, 2004	10.35	10.44	10.28	10.40	131,600	-0.01(-0.14%)
Oct 04, 2004	10.38	10.52	10.31	10.41	156,400	+0.04(+0.39%)
Oct 01, 2004	9.925	10.40	9.925	10.37	184,600	+0.34(+3.34%)
Sep 30, 2004	9.912	10.10	9.867	10.04	247,800	+0.16(+1.65%)
Sep 29, 2004	9.762	9.877	9.762	9.875	182,600	+0.05(+0.51%)
Sep 28, 2004	9.725	9.875	9.662	9.825	149,800	+0.10(+1.03%)
Sep 27, 2004	9.867	9.867	9.675	9.725	100,600	-0.10(-1.02%)
Sep 24, 2004	9.752	9.870	9.705	9.825	79,600	+0.07(+0.77%)
Sep 23, 2004	9.695	9.873	9.672	9.750	93,000	+0.01(+0.13%)
Sep 22, 2004	9.863	9.863	9.672	9.738	187,800	-0.12(-1.27%)
Sep 21, 2004	9.650	9.875	9.650	9.863	230,800	+0.24(+2.49%)
Sep 20, 2004	9.675	9.695	9.565	9.623	112,200	-0.02(-0.23%)
Sep 17, 2004	9.688	9.688	9.533	9.645	178,000	-0.01(-0.13%)
Sep 16, 2004	9.592	9.705	9.570	9.658	96,400	+0.09(+0.94%)
Sep 15, 2004	9.650	9.650	9.470	9.568	105,600	-0.05(-0.49%)
Sep 14, 2004	9.575	9.650	9.502	9.615	64,200	-0.01(-0.10%)
Sep 13, 2004	9.675	9.750	9.562	9.625	121,000	-0.05(-0.52%)
Sep 10, 2004	9.740	9.742	9.613	9.675	83,800	-0.01(-0.15%)
Sep 09, 2004	9.430	9.822	9.430	9.690	220,000	+0.20(+2.08%)
Sep 08, 2004	9.518	9.740	9.492	9.492	112,200	-0.02(-0.24%)
Sep 07, 2004	9.190	9.540	9.190	9.515	134,000	+0.32(+3.45%)
Sep 03, 2004	9.293	9.383	9.137	9.197	106,400	-0.10(-1.02%)
Sep 02, 2004	8.967	9.293	8.963	9.293	88,800	+0.31(+3.42%)

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.