Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.54	10.63	10.48	10.51	3,274,441	-0.07(-0.64%)
Nov 29, 2004	10.62	10.67	10.42	10.58	4,245,364	-0.02(-0.19%)
Nov 26, 2004	10.68	10.68	10.55	10.60	1,709,841	-0.05(-0.43%)
Nov 24, 2004	10.66	10.76	10.56	10.65	3,698,087	-0.06(-0.54%)
Nov 23, 2004	10.75	10.80	10.62	10.70	4,005,732	-0.02(-0.16%)
Nov 22, 2004	10.59	10.74	10.54	10.72	3,465,129	+0.13(+1.22%)
Nov 19, 2004	10.71	10.73	10.58	10.59	2,996,671	-0.11(-1.03%)
Nov 18, 2004	10.59	10.71	10.56	10.70	3,134,920	+0.09(+0.81%)
Nov 17, 2004	10.73	10.85	10.56	10.62	3,455,277	-0.09(-0.84%)
Nov 16, 2004	10.70	10.76	10.65	10.71	2,399,180	+0.00(+0.01%)
Nov 15, 2004	10.78	10.80	10.64	10.70	2,728,754	-0.09(-0.84%)
Nov 12, 2004	10.64	10.80	10.59	10.80	2,922,938	+0.08(+0.76%)
Nov 11, 2004	10.62	10.75	10.56	10.71	2,788,185	+0.10(+0.92%)
Nov 10, 2004	10.63	10.70	10.58	10.62	2,246,311	+0.04(+0.42%)
Nov 09, 2004	10.60	10.65	10.49	10.57	3,990,477	-0.11(-1.06%)
Nov 08, 2004	10.61	10.72	10.56	10.69	2,902,598	+0.08(+0.73%)
Nov 05, 2004	10.74	10.78	10.55	10.61	5,469,585	-0.10(-0.97%)
Nov 04, 2004	10.43	10.76	10.41	10.71	5,810,599	+0.27(+2.61%)
Nov 03, 2004	10.43	10.56	10.37	10.44	7,902,453	+0.13(+1.27%)
Nov 02, 2004	10.30	10.37	10.21	10.31	11,853,840	+0.20(+1.95%)
Nov 01, 2004	10.10	10.23	10.05	10.11	4,986,507	+0.04(+0.36%)
Oct 29, 2004	10.02	10.15	10.02	10.08	3,137,463	+0.00(+0.05%)
Oct 28, 2004	10.23	10.23	10.01	10.07	4,389,016	-0.11(-1.05%)
Oct 27, 2004	9.971	10.24	9.971	10.18	6,961,405	+0.23(+2.34%)
Oct 26, 2004	9.793	9.946	9.779	9.946	3,065,001	+0.16(+1.61%)
Oct 25, 2004	9.746	9.817	9.664	9.789	3,993,019	+0.02(+0.16%)
Oct 22, 2004	9.852	9.880	9.754	9.773	4,213,582	-0.08(-0.78%)
Oct 21, 2004	9.757	9.872	9.672	9.850	3,681,879	+0.09(+0.92%)
Oct 20, 2004	9.742	9.803	9.631	9.760	3,218,823	+0.00(+0.05%)
Oct 19, 2004	9.921	9.976	9.754	9.756	3,521,700	-0.16(-1.65%)
Oct 18, 2004	9.863	9.976	9.776	9.919	3,296,052	+0.02(+0.17%)
Oct 15, 2004	9.833	9.951	9.804	9.902	3,249,651	+0.13(+1.35%)
Oct 14, 2004	9.836	9.864	9.749	9.770	3,187,042	-0.09(-0.94%)
Oct 13, 2004	9.970	10.02	9.784	9.863	2,988,090	-0.06(-0.60%)
Oct 12, 2004	9.885	9.952	9.793	9.922	2,845,391	+0.02(+0.19%)
Oct 11, 2004	9.893	10.000	9.889	9.904	1,895,127	+0.00(+0.02%)
Oct 08, 2004	9.894	9.970	9.814	9.902	3,356,755	-0.03(-0.27%)
Oct 07, 2004	9.990	10.05	9.929	9.929	1,986,339	-0.10(-1.00%)
Oct 06, 2004	9.911	10.04	9.861	10.03	3,476,889	+0.14(+1.45%)
Oct 05, 2004	10.01	10.04	9.860	9.886	4,291,129	-0.16(-1.57%)
Oct 04, 2004	10.07	10.12	9.996	10.04	4,366,133	-0.01(-0.09%)
Oct 01, 2004	9.762	10.07	9.731	10.05	5,485,793	+0.32(+3.25%)
Sep 30, 2004	9.782	9.808	9.675	9.737	6,040,379	-0.05(-0.47%)
Sep 29, 2004	9.707	9.792	9.707	9.782	4,142,392	+0.01(+0.14%)
Sep 28, 2004	9.660	9.789	9.613	9.768	3,269,356	+0.12(+1.22%)
Sep 27, 2004	9.754	9.754	9.616	9.650	4,235,829	-0.10(-1.05%)
Sep 24, 2004	9.789	9.825	9.753	9.753	3,404,427	-0.03(-0.26%)
Sep 23, 2004	9.833	9.849	9.771	9.778	3,047,204	-0.06(-0.56%)
Sep 22, 2004	9.940	9.959	9.795	9.833	3,643,741	-0.11(-1.15%)
Sep 21, 2004	9.885	9.967	9.844	9.948	2,329,897	+0.10(+0.97%)
Sep 20, 2004	9.849	9.897	9.801	9.852	3,073,264	-0.02(-0.18%)
Sep 17, 2004	9.888	9.943	9.830	9.869	3,975,221	+0.01(+0.06%)
Sep 16, 2004	9.849	9.915	9.830	9.863	2,723,986	+0.04(+0.38%)
Sep 15, 2004	9.943	9.965	9.809	9.825	4,651,531	-0.16(-1.56%)
Sep 14, 2004	10.07	10.07	9.938	9.981	2,590,187	-0.09(-0.91%)
Sep 13, 2004	10.01	10.11	9.932	10.07	3,357,073	+0.05(+0.53%)
Sep 10, 2004	9.860	10.03	9.833	10.02	4,533,304	+0.19(+1.89%)
Sep 09, 2004	9.896	9.900	9.781	9.833	3,003,981	-0.04(-0.40%)
Sep 08, 2004	9.913	9.957	9.841	9.872	2,919,760	-0.07(-0.71%)
Sep 07, 2004	9.838	9.971	9.838	9.943	5,415,556	+0.14(+1.40%)
Sep 03, 2004	9.831	9.847	9.756	9.806	3,078,985	-0.03(-0.26%)
Sep 02, 2004	9.778	9.833	9.716	9.831	2,787,867	+0.07(+0.69%)

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.