Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.28	13.33	13.04	13.04	44,630,364	-0.23(-1.77%)
Nov 29, 2004	13.41	13.51	13.20	13.27	32,586,432	-0.04(-0.29%)
Nov 26, 2004	13.24	13.35	13.17	13.31	10,514,844	+0.02(+0.18%)
Nov 24, 2004	13.34	13.41	13.20	13.29	34,527,532	+0.05(+0.35%)
Nov 23, 2004	13.36	13.50	13.23	13.24	39,362,156	-0.16(-1.17%)
Nov 22, 2004	13.33	13.48	13.24	13.40	46,671,020	+0.09(+0.65%)
Nov 19, 2004	13.69	13.74	13.28	13.31	62,531,420	-0.52(-3.74%)
Nov 18, 2004	13.06	13.91	12.93	13.83	124,056,424	+0.24(+1.79%)
Nov 17, 2004	13.33	13.73	13.24	13.59	89,865,352	+0.45(+3.46%)
Nov 16, 2004	13.13	13.21	12.95	13.13	38,896,920	-0.02(-0.12%)
Nov 15, 2004	12.75	13.20	12.69	13.15	54,522,468	+0.48(+3.77%)
Nov 12, 2004	12.62	12.71	12.42	12.67	45,527,908	+0.07(+0.56%)
Nov 11, 2004	12.60	12.64	12.47	12.60	34,438,440	+0.09(+0.75%)
Nov 10, 2004	12.69	12.74	12.47	12.50	48,156,712	-0.32(-2.51%)
Nov 09, 2004	12.85	12.88	12.68	12.83	35,762,544	-0.02(-0.12%)
Nov 08, 2004	12.70	12.97	12.69	12.84	44,736,304	+0.09(+0.68%)
Nov 05, 2004	12.90	12.94	12.67	12.75	41,959,312	+0.03(+0.25%)
Nov 04, 2004	12.39	12.73	12.37	12.72	51,353,888	+0.09(+0.74%)
Nov 03, 2004	12.99	13.07	12.54	12.63	64,495,496	-0.10(-0.80%)
Nov 02, 2004	12.53	12.85	12.43	12.73	56,765,432	+0.20(+1.63%)
Nov 01, 2004	12.54	12.65	12.50	12.53	34,794,036	-0.09(-0.68%)
Oct 29, 2004	12.68	12.74	12.46	12.61	42,130,088	-0.08(-0.62%)
Oct 28, 2004	12.68	12.86	12.54	12.69	48,661,388	+0.05(+0.37%)
Oct 27, 2004	12.35	12.68	12.25	12.65	56,590,312	+0.35(+2.87%)
Oct 26, 2004	12.43	12.45	12.21	12.29	45,016,848	-0.15(-1.20%)
Oct 25, 2004	12.29	12.63	12.21	12.44	42,878,040	-0.06(-0.50%)
Oct 22, 2004	12.97	13.01	12.47	12.50	45,267,656	-0.33(-2.56%)
Oct 21, 2004	12.72	12.87	12.64	12.83	48,536,304	+0.20(+1.61%)
Oct 20, 2004	12.39	12.69	12.27	12.63	38,926,152	+0.18(+1.45%)
Oct 19, 2004	12.60	12.70	12.36	12.45	38,630,288	+0.02(+0.19%)
Oct 18, 2004	12.28	12.46	12.14	12.43	34,823,648	+0.13(+1.02%)
Oct 15, 2004	12.39	12.50	12.28	12.30	27,579,114	+0.00(+0.00%)
Oct 14, 2004	12.61	12.67	12.26	12.30	51,964,628	-0.54(-4.21%)
Oct 13, 2004	13.11	13.18	12.75	12.84	53,234,872	+0.18(+1.42%)
Oct 12, 2004	12.55	12.74	12.50	12.66	46,933,824	-0.10(-0.80%)
Oct 11, 2004	12.69	12.79	12.34	12.76	38,326,004	+0.06(+0.49%)
Oct 08, 2004	13.26	13.27	12.55	12.70	79,816,248	-0.74(-5.54%)
Oct 07, 2004	13.42	13.62	13.38	13.44	34,489,624	-0.06(-0.46%)
Oct 06, 2004	13.52	13.53	13.30	13.51	39,029,664	-0.07(-0.52%)
Oct 05, 2004	13.44	13.63	13.36	13.58	42,809,628	+0.13(+0.99%)
Oct 04, 2004	13.80	13.86	13.43	13.44	46,311,724	-0.11(-0.81%)
Oct 01, 2004	13.22	13.61	13.17	13.55	43,551,196	+0.63(+4.91%)
Sep 30, 2004	12.86	13.18	12.86	12.92	39,257,624	+0.09(+0.67%)
Sep 29, 2004	12.78	13.00	12.73	12.83	42,994,572	+0.13(+1.05%)
Sep 28, 2004	12.89	12.90	12.54	12.70	43,999,456	-0.16(-1.22%)
Sep 27, 2004	12.95	13.15	12.79	12.86	31,234,886	-0.19(-1.44%)
Sep 24, 2004	13.50	13.59	13.04	13.04	45,595,808	-0.40(-2.97%)
Sep 23, 2004	13.41	13.57	13.29	13.44	33,210,320	+0.04(+0.29%)
Sep 22, 2004	13.69	13.75	13.32	13.41	40,260,336	-0.41(-2.95%)
Sep 21, 2004	13.84	13.94	13.60	13.81	45,606,276	+0.03(+0.23%)
Sep 20, 2004	13.17	13.87	13.15	13.78	48,894,328	+0.54(+4.08%)
Sep 17, 2004	13.19	13.28	13.04	13.24	39,087,484	+0.09(+0.72%)
Sep 16, 2004	13.15	13.37	13.10	13.15	27,747,212	+0.01(+0.06%)
Sep 15, 2004	13.37	13.37	13.08	13.14	36,778,788	-0.35(-2.61%)
Sep 14, 2004	13.28	13.58	13.27	13.49	44,466,352	+0.16(+1.18%)
Sep 13, 2004	13.41	13.60	13.26	13.33	53,941,852	+0.09(+0.71%)
Sep 10, 2004	12.82	13.34	12.74	13.24	38,297,540	+0.40(+3.11%)
Sep 09, 2004	12.50	12.95	12.47	12.84	50,089,900	+0.47(+3.80%)
Sep 08, 2004	12.17	12.61	12.14	12.37	38,258,100	+0.08(+0.64%)
Sep 07, 2004	12.44	12.49	12.09	12.29	45,112,960	-0.01(-0.06%)
Sep 03, 2004	12.39	12.61	12.24	12.30	45,747,696	-0.49(-3.86%)
Sep 02, 2004	12.54	12.80	12.48	12.79	26,763,132	+0.22(+1.74%)

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.