Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.64	21.67	21.35	21.45	14,690,314	-0.15(-0.69%)
Nov 29, 2004	21.71	21.80	21.25	21.60	15,632,681	-0.11(-0.52%)
Nov 26, 2004	21.34	21.71	21.34	21.71	5,990,035	+0.31(+1.45%)
Nov 24, 2004	21.19	21.56	21.18	21.40	13,999,352	+0.06(+0.30%)
Nov 23, 2004	21.49	21.57	21.08	21.34	22,602,606	-0.21(-0.97%)
Nov 22, 2004	21.64	21.70	21.40	21.55	21,024,758	-0.11(-0.52%)
Nov 19, 2004	21.75	21.90	21.32	21.66	26,218,230	-0.24(-1.11%)
Nov 18, 2004	21.75	22.24	21.60	21.90	64,228,108	+0.48(+2.23%)
Nov 17, 2004	20.42	21.45	20.39	21.42	54,106,776	+1.13(+5.57%)
Nov 16, 2004	20.17	20.41	20.14	20.29	13,072,798	+0.03(+0.17%)
Nov 15, 2004	20.35	20.44	20.16	20.26	15,762,672	-0.16(-0.80%)
Nov 12, 2004	20.36	20.47	20.27	20.42	14,645,822	+0.07(+0.35%)
Nov 11, 2004	20.26	20.43	20.16	20.35	14,814,140	+0.20(+1.00%)
Nov 10, 2004	20.19	20.50	20.05	20.15	30,410,370	+0.04(+0.20%)
Nov 09, 2004	20.20	20.43	20.11	20.11	20,211,846	-0.19(-0.96%)
Nov 08, 2004	20.28	20.50	20.20	20.30	30,056,580	+0.13(+0.67%)
Nov 05, 2004	20.33	20.42	19.91	20.17	34,507,628	-0.06(-0.31%)
Nov 04, 2004	18.66	20.46	18.61	20.23	96,056,320	+1.58(+8.46%)
Nov 03, 2004	18.66	18.91	18.34	18.66	34,856,864	+0.53(+2.94%)
Nov 02, 2004	18.17	18.39	18.11	18.12	15,271,118	+0.01(+0.04%)
Nov 01, 2004	18.12	18.28	18.06	18.11	13,453,390	+0.03(+0.19%)
Oct 29, 2004	18.17	18.22	17.90	18.08	18,063,644	-0.09(-0.47%)
Oct 28, 2004	17.92	18.26	17.88	18.17	19,425,200	+0.25(+1.37%)
Oct 27, 2004	17.50	17.99	17.47	17.92	16,020,509	+0.38(+2.19%)
Oct 26, 2004	17.22	17.54	17.12	17.54	17,266,010	+0.32(+1.84%)
Oct 25, 2004	17.55	17.66	17.21	17.22	14,894,815	-0.24(-1.39%)
Oct 22, 2004	17.58	17.63	17.45	17.46	11,070,670	-0.19(-1.10%)
Oct 21, 2004	17.63	17.81	17.54	17.66	14,266,838	-0.03(-0.19%)
Oct 20, 2004	17.76	17.81	17.51	17.69	14,612,855	+0.00(+0.02%)
Oct 19, 2004	17.85	17.87	17.56	17.69	14,320,711	+0.00(+0.00%)
Oct 18, 2004	17.43	17.70	17.43	17.69	13,594,370	-0.06(-0.32%)
Oct 15, 2004	17.55	17.77	17.54	17.74	16,316,406	+0.22(+1.26%)
Oct 14, 2004	17.62	17.68	17.52	17.52	9,688,746	-0.07(-0.42%)
Oct 13, 2004	17.59	17.73	17.57	17.60	16,499,734	+0.07(+0.40%)
Oct 12, 2004	17.54	17.57	17.40	17.52	15,686,017	-0.02(-0.09%)
Oct 11, 2004	17.48	17.62	17.42	17.54	9,742,082	+0.19(+1.08%)
Oct 08, 2004	17.33	17.62	17.24	17.35	13,892,679	-0.13(-0.73%)
Oct 07, 2004	17.85	17.86	17.48	17.48	12,958,620	-0.34(-1.88%)
Oct 06, 2004	17.87	18.10	17.68	17.82	17,082,146	+0.07(+0.42%)
Oct 05, 2004	17.83	17.91	17.71	17.74	11,427,676	-0.10(-0.59%)
Oct 04, 2004	17.92	17.96	17.81	17.85	14,403,798	-0.06(-0.35%)
Oct 01, 2004	17.61	17.93	17.59	17.91	19,959,904	+0.36(+2.04%)
Sep 30, 2004	17.39	17.61	17.38	17.55	18,701,270	+0.19(+1.12%)
Sep 29, 2004	17.16	17.39	17.01	17.36	16,406,462	+0.11(+0.63%)
Sep 28, 2004	16.99	17.35	16.89	17.25	18,887,546	+0.40(+2.39%)
Sep 27, 2004	16.60	16.99	16.60	16.85	16,331,147	-0.02(-0.13%)
Sep 24, 2004	17.06	17.09	16.79	16.87	14,963,429	-0.19(-1.14%)
Sep 23, 2004	16.86	17.15	16.86	17.06	20,249,904	+0.13(+0.77%)
Sep 22, 2004	17.04	17.14	16.93	16.93	37,187,052	-0.29(-1.67%)
Sep 21, 2004	17.16	17.42	16.93	17.22	37,994,604	-0.35(-1.98%)
Sep 20, 2004	17.87	17.88	17.21	17.57	31,260,002	-0.52(-2.89%)
Sep 17, 2004	18.24	18.24	17.98	18.09	20,639,342	-0.16(-0.88%)
Sep 16, 2004	18.30	18.35	18.14	18.25	15,044,103	-0.01(-0.08%)
Sep 15, 2004	18.37	18.38	18.25	18.26	9,747,175	-0.06(-0.31%)
Sep 14, 2004	18.28	18.35	18.21	18.32	13,227,447	+0.10(+0.53%)
Sep 13, 2004	18.35	18.41	18.21	18.22	17,478,284	-0.41(-2.22%)
Sep 10, 2004	18.53	18.66	18.51	18.64	15,686,821	+0.10(+0.56%)
Sep 09, 2004	18.52	18.61	18.44	18.53	18,886,742	+0.02(+0.12%)
Sep 08, 2004	18.50	18.54	18.43	18.51	14,937,162	+0.03(+0.16%)
Sep 07, 2004	18.54	18.54	18.35	18.48	16,165,242	+0.12(+0.67%)
Sep 03, 2004	18.41	18.43	18.33	18.36	7,805,619	+0.02(+0.12%)
Sep 02, 2004	18.44	18.45	18.29	18.33	12,657,631	+0.05(+0.29%)

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.