Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,571,288	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,732,612	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.98	25,572,954	+0.19(+1.38%)
Nov 24, 2004	13.92	13.99	13.66	13.79	67,303,304	-0.06(-0.41%)
Nov 23, 2004	13.96	14.00	13.71	13.84	62,106,664	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,718,976	-0.08(-0.59%)
Nov 19, 2004	14.29	14.34	13.98	14.01	58,022,032	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,479,192	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,277,056	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,693,764	-0.15(-1.09%)
Nov 15, 2004	14.15	14.34	14.03	14.21	58,128,336	+0.09(+0.62%)
Nov 12, 2004	14.00	14.15	13.90	14.12	62,780,828	+0.15(+1.11%)
Nov 11, 2004	14.02	14.18	13.97	13.97	66,429,360	-0.16(-1.16%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,933,904	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,434,432	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,376,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,156,960	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	14.00	14.95	156,536,080	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,237,608	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,639,820	-0.05(-0.35%)
Nov 01, 2004	14.90	14.90	14.65	14.82	53,645,504	-0.08(-0.52%)
Oct 29, 2004	14.79	14.90	14.69	14.90	41,580,708	+0.12(+0.84%)
Oct 28, 2004	14.94	14.97	14.70	14.77	48,432,928	-0.17(-1.14%)
Oct 27, 2004	14.55	14.94	14.53	14.94	44,698,304	+0.37(+2.51%)
Oct 26, 2004	14.30	14.59	14.25	14.58	48,259,576	+0.28(+1.98%)
Oct 25, 2004	14.28	14.36	14.02	14.29	47,324,608	+0.02(+0.14%)
Oct 22, 2004	14.62	14.66	14.25	14.27	58,142,720	-0.36(-2.46%)
Oct 21, 2004	14.64	14.72	14.51	14.63	42,773,760	+0.07(+0.50%)
Oct 20, 2004	14.58	14.84	14.53	14.56	53,366,628	-0.36(-2.41%)
Oct 19, 2004	14.97	15.17	14.92	14.92	40,717,064	+0.00(+0.00%)
Oct 18, 2004	14.52	14.97	14.52	14.92	47,329,664	+0.26(+1.75%)
Oct 15, 2004	14.92	14.95	14.24	14.66	131,042,232	-0.30(-1.99%)
Oct 14, 2004	15.21	15.26	14.87	14.96	52,142,484	-0.24(-1.59%)
Oct 13, 2004	15.37	15.41	15.09	15.21	56,879,316	-0.16(-1.04%)
Oct 12, 2004	15.44	15.60	15.26	15.36	46,069,952	-0.23(-1.48%)
Oct 11, 2004	15.31	15.65	15.31	15.60	37,157,928	+0.26(+1.71%)
Oct 08, 2004	15.29	15.59	15.25	15.33	62,493,592	-0.10(-0.63%)
Oct 07, 2004	15.48	15.49	14.72	15.43	164,675,616	-0.61(-3.82%)
Oct 06, 2004	16.18	16.19	15.92	16.04	30,115,060	-0.06(-0.35%)
Oct 05, 2004	16.15	16.21	16.05	16.10	30,222,918	-0.01(-0.03%)
Oct 04, 2004	16.11	16.17	15.94	16.11	39,967,884	+0.17(+1.07%)
Oct 01, 2004	15.98	15.98	15.80	15.94	59,871,368	+0.19(+1.21%)
Sep 30, 2004	16.08	16.21	15.51	15.75	123,691,136	+0.22(+1.39%)
Sep 29, 2004	15.57	15.64	15.49	15.53	30,614,318	+0.05(+0.33%)
Sep 28, 2004	15.32	15.59	15.30	15.48	40,913,348	+0.24(+1.55%)
Sep 27, 2004	15.31	15.46	15.22	15.24	37,356,348	-0.02(-0.13%)
Sep 24, 2004	15.44	15.46	15.23	15.26	54,926,592	-0.14(-0.90%)
Sep 23, 2004	15.73	15.73	15.39	15.40	49,781,452	-0.14(-0.89%)
Sep 22, 2004	15.81	15.90	15.46	15.54	49,761,628	-0.36(-2.23%)
Sep 21, 2004	15.95	16.00	15.86	15.89	35,732,836	-0.05(-0.32%)
Sep 20, 2004	16.16	16.19	15.87	15.95	54,062,752	-0.38(-2.30%)
Sep 17, 2004	16.39	16.41	16.23	16.32	45,635,020	-0.03(-0.19%)
Sep 16, 2004	16.30	16.50	16.30	16.35	24,006,188	-0.04(-0.22%)
Sep 15, 2004	16.53	16.56	16.38	16.39	30,502,184	-0.14(-0.84%)
Sep 14, 2004	16.64	16.79	16.52	16.53	28,918,706	-0.01(-0.03%)
Sep 13, 2004	16.47	16.54	16.37	16.53	41,404,248	+0.14(+0.85%)
Sep 10, 2004	16.59	16.60	16.09	16.39	59,596,768	-0.30(-1.79%)
Sep 09, 2004	16.87	16.91	16.67	16.69	22,418,628	-0.17(-1.01%)
Sep 08, 2004	16.85	16.92	16.79	16.86	23,383,330	+0.02(+0.09%)
Sep 07, 2004	16.91	16.98	16.68	16.85	27,444,056	+0.10(+0.58%)
Sep 03, 2004	16.83	17.01	16.75	16.75	27,476,316	-0.08(-0.46%)
Sep 02, 2004	16.70	16.87	16.46	16.83	32,725,430	+0.18(+1.08%)

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.