Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.09	15.33	14.98	15.16	89,151,776	+0.24(+1.61%)
Nov 29, 2004	14.91	15.10	14.89	14.92	56,309,568	+0.09(+0.63%)
Nov 26, 2004	14.61	14.90	14.61	14.83	24,107,468	+0.20(+1.38%)
Nov 24, 2004	14.77	14.84	14.49	14.62	63,446,412	-0.06(-0.41%)
Nov 23, 2004	14.80	14.85	14.55	14.68	58,547,572	-0.09(-0.63%)
Nov 22, 2004	14.93	14.98	14.77	14.78	43,099,000	-0.09(-0.59%)
Nov 19, 2004	15.16	15.21	14.83	14.86	54,697,016	-0.29(-1.94%)
Nov 18, 2004	15.35	15.51	15.16	15.16	56,070,672	-0.12(-0.79%)
Nov 17, 2004	14.91	15.31	14.90	15.28	70,963,224	+0.37(+2.45%)
Nov 16, 2004	15.09	15.15	14.91	14.91	41,189,844	-0.16(-1.09%)
Nov 15, 2004	15.01	15.21	14.88	15.08	54,797,228	+0.09(+0.62%)
Nov 12, 2004	14.85	15.01	14.75	14.98	59,183,104	+0.16(+1.11%)
Nov 11, 2004	14.87	15.04	14.81	14.82	62,622,552	-0.17(-1.17%)
Nov 10, 2004	14.92	15.12	14.81	14.99	86,665,528	-0.28(-1.86%)
Nov 09, 2004	15.32	15.51	15.28	15.28	47,544,232	-0.23(-1.48%)
Nov 08, 2004	15.34	15.55	15.20	15.51	72,942,176	-0.21(-1.32%)
Nov 05, 2004	15.92	15.98	15.62	15.71	70,850,000	-0.15(-0.93%)
Nov 04, 2004	16.38	16.38	14.85	15.86	147,565,600	-0.21(-1.32%)
Nov 03, 2004	16.59	16.65	15.99	16.08	88,837,216	+0.41(+2.61%)
Nov 02, 2004	15.77	16.00	15.46	15.67	52,451,316	-0.05(-0.35%)
Nov 01, 2004	15.80	15.80	15.55	15.72	50,571,292	-0.08(-0.52%)
Oct 29, 2004	15.69	15.81	15.58	15.80	39,197,880	+0.13(+0.84%)
Oct 28, 2004	15.85	15.88	15.59	15.67	45,657,424	-0.18(-1.14%)
Oct 27, 2004	15.43	15.85	15.41	15.85	42,136,820	+0.39(+2.51%)
Oct 26, 2004	15.17	15.47	15.12	15.46	45,494,008	+0.30(+1.98%)
Oct 25, 2004	15.15	15.23	14.87	15.16	44,612,620	+0.02(+0.14%)
Oct 22, 2004	15.51	15.56	15.12	15.14	54,810,784	-0.38(-2.46%)
Oct 21, 2004	15.53	15.61	15.39	15.52	40,322,560	+0.08(+0.49%)
Oct 20, 2004	15.47	15.74	15.41	15.45	50,308,396	-0.38(-2.41%)
Oct 19, 2004	15.88	16.09	15.83	15.83	38,383,728	+0.00(+0.00%)
Oct 18, 2004	15.40	15.88	15.40	15.83	44,617,384	+0.27(+1.75%)
Oct 15, 2004	15.83	15.86	15.11	15.56	123,532,712	-0.32(-1.99%)
Oct 14, 2004	16.13	16.19	15.77	15.87	49,154,400	-0.26(-1.59%)
Oct 13, 2004	16.30	16.35	16.00	16.13	53,619,784	-0.17(-1.04%)
Oct 12, 2004	16.38	16.54	16.19	16.30	43,429,864	-0.25(-1.48%)
Oct 11, 2004	16.24	16.60	16.24	16.54	35,028,552	+0.28(+1.71%)
Oct 08, 2004	16.22	16.54	16.18	16.27	58,912,328	-0.10(-0.63%)
Oct 07, 2004	16.42	16.44	15.61	16.37	155,238,688	-0.65(-3.82%)
Oct 06, 2004	17.17	17.18	16.89	17.02	28,389,282	-0.06(-0.35%)
Oct 05, 2004	17.13	17.19	17.02	17.08	28,490,960	-0.01(-0.03%)
Oct 04, 2004	17.08	17.16	16.90	17.08	37,677,480	+0.18(+1.07%)
Oct 01, 2004	16.95	16.95	16.76	16.90	56,440,372	+0.20(+1.21%)
Sep 30, 2004	17.06	17.19	16.46	16.70	116,602,880	+0.23(+1.39%)
Sep 29, 2004	16.51	16.59	16.44	16.47	28,859,930	+0.05(+0.33%)
Sep 28, 2004	16.26	16.54	16.23	16.42	38,568,760	+0.25(+1.55%)
Sep 27, 2004	16.24	16.40	16.15	16.17	35,215,600	-0.02(-0.13%)
Sep 24, 2004	16.38	16.40	16.16	16.19	51,778,964	-0.15(-0.90%)
Sep 23, 2004	16.69	16.69	16.32	16.34	46,928,668	-0.15(-0.89%)
Sep 22, 2004	16.77	16.87	16.40	16.48	46,909,984	-0.38(-2.23%)
Sep 21, 2004	16.92	16.97	16.83	16.86	33,685,124	-0.05(-0.32%)
Sep 20, 2004	17.14	17.18	16.84	16.92	50,964,628	-0.40(-2.30%)
Sep 17, 2004	17.39	17.41	17.22	17.31	43,019,856	-0.03(-0.19%)
Sep 16, 2004	17.29	17.50	17.29	17.35	22,630,488	-0.04(-0.22%)
Sep 15, 2004	17.53	17.57	17.37	17.39	28,754,222	-0.15(-0.84%)
Sep 14, 2004	17.65	17.81	17.52	17.53	27,261,486	-0.01(-0.03%)
Sep 13, 2004	17.47	17.55	17.37	17.54	39,031,532	+0.15(+0.85%)
Sep 10, 2004	17.60	17.61	17.07	17.39	56,181,508	-0.32(-1.79%)
Sep 09, 2004	17.90	17.94	17.69	17.71	21,133,904	-0.18(-1.01%)
Sep 08, 2004	17.87	17.95	17.81	17.89	22,043,322	+0.02(+0.09%)
Sep 07, 2004	17.94	18.01	17.70	17.87	25,871,344	+0.10(+0.58%)
Sep 03, 2004	17.85	18.04	17.77	17.77	25,901,756	-0.08(-0.46%)
Sep 02, 2004	17.71	17.90	17.46	17.85	30,850,062	+0.19(+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.