Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.19	13.30	13.14	13.17	6,051,720	-0.09(-0.71%)
Nov 29, 2004	13.13	13.34	13.11	13.26	7,872,379	+0.07(+0.50%)
Nov 26, 2004	13.28	13.30	13.16	13.19	2,055,527	-0.02(-0.16%)
Nov 24, 2004	13.35	13.37	13.18	13.22	3,841,042	-0.07(-0.53%)
Nov 23, 2004	13.30	13.37	13.18	13.29	4,731,942	-0.01(-0.11%)
Nov 22, 2004	13.16	13.31	13.01	13.30	5,862,568	+0.21(+1.60%)
Nov 19, 2004	13.29	13.29	13.07	13.09	5,909,713	+0.01(+0.11%)
Nov 18, 2004	13.06	13.11	13.03	13.08	6,153,724	+0.03(+0.24%)
Nov 17, 2004	13.03	13.11	12.93	13.04	5,818,280	+0.07(+0.54%)
Nov 16, 2004	13.18	13.21	12.83	12.97	5,672,273	-0.17(-1.28%)
Nov 15, 2004	13.25	13.35	13.10	13.14	4,957,381	+0.11(+0.81%)
Nov 12, 2004	12.99	13.09	12.81	13.04	7,998,099	-0.26(-1.97%)
Nov 11, 2004	13.19	13.32	13.17	13.30	5,392,831	+0.18(+1.33%)
Nov 10, 2004	12.97	13.19	12.97	13.12	5,926,285	+0.17(+1.35%)
Nov 09, 2004	13.05	13.13	12.89	12.95	5,427,118	-0.09(-0.67%)
Nov 08, 2004	12.86	13.06	12.72	13.04	4,813,660	+0.13(+1.00%)
Nov 05, 2004	13.09	13.09	12.85	12.91	4,937,094	-0.04(-0.30%)
Nov 04, 2004	12.75	12.96	12.67	12.95	5,338,828	+0.24(+1.93%)
Nov 03, 2004	12.88	12.95	12.64	12.70	7,093,484	+0.12(+0.95%)
Nov 02, 2004	13.07	13.07	12.53	12.58	10,047,626	-0.37(-2.84%)
Nov 01, 2004	12.56	12.95	12.55	12.95	9,174,727	+0.39(+3.12%)
Oct 29, 2004	12.60	12.63	12.49	12.56	9,357,307	-0.04(-0.31%)
Oct 28, 2004	12.46	12.76	12.43	12.60	11,551,127	+0.07(+0.56%)
Oct 27, 2004	11.90	12.66	11.85	12.53	37,629,812	-0.65(-4.92%)
Oct 26, 2004	13.19	13.40	13.11	13.17	8,043,244	-0.07(-0.53%)
Oct 25, 2004	13.03	13.33	12.96	13.24	3,951,904	+0.10(+0.75%)
Oct 22, 2004	13.16	13.34	13.12	13.15	4,241,918	-0.08(-0.58%)
Oct 21, 2004	13.27	13.28	13.03	13.22	5,613,127	-0.04(-0.32%)
Oct 20, 2004	13.18	13.37	13.12	13.26	6,566,030	+0.15(+1.12%)
Oct 19, 2004	13.56	13.59	13.08	13.12	5,531,695	-0.44(-3.25%)
Oct 18, 2004	13.55	13.66	13.46	13.56	3,391,020	-0.07(-0.49%)
Oct 15, 2004	13.53	13.82	13.05	13.62	7,631,224	+0.10(+0.72%)
Oct 14, 2004	13.86	14.01	13.50	13.53	6,067,720	-0.32(-2.30%)
Oct 13, 2004	13.90	13.98	13.82	13.85	4,883,092	-0.06(-0.43%)
Oct 12, 2004	13.79	13.96	13.79	13.90	2,884,424	+0.06(+0.43%)
Oct 11, 2004	13.89	14.04	13.82	13.85	1,900,948	-0.07(-0.50%)
Oct 08, 2004	14.07	14.07	13.80	13.92	4,176,201	-0.15(-1.05%)
Oct 07, 2004	14.17	14.19	14.06	14.06	2,666,128	-0.11(-0.79%)
Oct 06, 2004	14.07	14.19	14.04	14.17	1,830,373	+0.11(+0.75%)
Oct 05, 2004	14.17	14.20	14.05	14.07	2,296,110	-0.10(-0.69%)
Oct 04, 2004	14.11	14.26	14.04	14.17	3,757,038	+0.12(+0.82%)
Oct 01, 2004	13.72	14.09	13.69	14.05	3,528,169	+0.33(+2.40%)
Sep 30, 2004	13.72	13.83	13.62	13.72	3,417,878	+0.01(+0.05%)
Sep 29, 2004	13.66	13.72	13.52	13.72	3,260,728	+0.00(+0.03%)
Sep 28, 2004	13.47	13.74	13.46	13.71	3,759,038	+0.28(+2.08%)
Sep 27, 2004	13.50	13.52	13.42	13.43	3,162,723	-0.12(-0.90%)
Sep 24, 2004	13.53	13.72	13.51	13.55	2,803,563	-0.01(-0.05%)
Sep 23, 2004	13.44	13.60	13.37	13.56	4,751,371	+0.13(+0.94%)
Sep 22, 2004	13.75	13.82	13.37	13.44	6,366,878	-0.39(-2.83%)
Sep 21, 2004	13.78	13.87	13.72	13.83	4,885,949	+0.06(+0.41%)
Sep 20, 2004	13.93	13.95	13.76	13.77	4,205,916	-0.17(-1.25%)
Sep 17, 2004	14.00	14.01	13.89	13.95	4,010,764	-0.05(-0.33%)
Sep 16, 2004	14.04	14.09	13.99	13.99	1,902,663	-0.01(-0.07%)
Sep 15, 2004	14.03	14.12	13.97	14.00	1,970,380	-0.06(-0.45%)
Sep 14, 2004	14.07	14.16	14.03	14.07	2,802,420	-0.00(-0.02%)
Sep 13, 2004	13.99	14.08	13.96	14.07	3,420,450	+0.07(+0.50%)
Sep 10, 2004	14.10	14.12	13.96	14.00	3,656,747	-0.09(-0.62%)
Sep 09, 2004	14.08	14.10	14.00	14.09	1,833,231	+0.01(+0.05%)
Sep 08, 2004	14.14	14.14	14.03	14.08	2,254,965	-0.06(-0.40%)
Sep 07, 2004	14.09	14.21	14.07	14.14	3,785,325	+0.01(+0.05%)
Sep 03, 2004	14.14	14.22	14.09	14.13	1,918,092	+0.01(+0.05%)
Sep 02, 2004	14.07	14.14	13.94	14.12	2,358,970	+0.07(+0.52%)

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.