Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.32	12.35	12.13	12.15	6,936,079	-0.13(-1.05%)
Nov 29, 2004	12.49	12.52	12.26	12.28	3,959,382	-0.23(-1.83%)
Nov 26, 2004	12.51	12.56	12.45	12.51	1,075,868	+0.06(+0.45%)
Nov 24, 2004	12.50	12.53	12.42	12.46	1,744,385	-0.01(-0.11%)
Nov 23, 2004	12.43	12.54	12.35	12.47	3,689,667	+0.04(+0.32%)
Nov 22, 2004	12.23	12.43	12.22	12.43	4,658,675	+0.20(+1.65%)
Nov 19, 2004	12.27	12.30	12.17	12.23	3,808,068	-0.05(-0.40%)
Nov 18, 2004	12.29	12.34	12.24	12.28	2,333,398	+0.00(+0.02%)
Nov 17, 2004	12.46	12.53	12.25	12.28	4,183,788	-0.15(-1.19%)
Nov 16, 2004	12.51	12.56	12.41	12.42	2,578,321	-0.09(-0.69%)
Nov 15, 2004	12.55	12.55	12.44	12.51	3,510,142	-0.06(-0.48%)
Nov 12, 2004	12.43	12.58	12.43	12.57	4,489,408	+0.15(+1.17%)
Nov 11, 2004	12.40	12.47	12.34	12.43	5,538,348	+0.08(+0.68%)
Nov 10, 2004	12.38	12.39	12.31	12.34	4,305,182	-0.03(-0.26%)
Nov 09, 2004	12.34	12.40	12.32	12.37	2,433,846	+0.07(+0.55%)
Nov 08, 2004	12.17	12.33	12.16	12.31	3,734,548	+0.17(+1.39%)
Nov 05, 2004	12.28	12.28	12.08	12.14	5,284,448	-0.18(-1.48%)
Nov 04, 2004	12.14	12.37	12.13	12.32	5,708,897	+0.21(+1.76%)
Nov 03, 2004	11.99	12.14	11.98	12.11	3,526,385	+0.26(+2.17%)
Nov 02, 2004	12.16	12.16	11.85	11.85	4,500,522	-0.32(-2.60%)
Nov 01, 2004	12.19	12.19	12.10	12.17	2,356,480	+0.00(+0.00%)
Oct 29, 2004	12.13	12.19	12.04	12.17	3,484,068	+0.06(+0.46%)
Oct 28, 2004	12.13	12.15	12.00	12.11	2,497,535	+0.00(+0.02%)
Oct 27, 2004	12.15	12.16	12.03	12.11	3,773,018	-0.06(-0.46%)
Oct 26, 2004	12.11	12.19	12.07	12.16	6,986,944	+0.09(+0.76%)
Oct 25, 2004	11.97	12.11	11.97	12.07	4,734,759	+0.15(+1.28%)
Oct 22, 2004	11.69	11.99	11.69	11.92	7,196,390	+0.26(+2.21%)
Oct 21, 2004	11.56	11.70	11.52	11.66	3,691,804	+0.11(+0.91%)
Oct 20, 2004	11.52	11.56	11.36	11.56	4,957,029	+0.17(+1.52%)
Oct 19, 2004	11.52	11.58	11.37	11.38	3,936,728	-0.14(-1.22%)
Oct 18, 2004	11.42	11.56	11.42	11.52	4,783,915	-0.05(-0.40%)
Oct 15, 2004	11.48	11.63	11.46	11.57	4,755,277	+0.14(+1.21%)
Oct 14, 2004	11.34	11.46	11.29	11.43	3,481,503	+0.09(+0.80%)
Oct 13, 2004	11.46	11.46	11.30	11.34	3,182,722	-0.07(-0.64%)
Oct 12, 2004	11.30	11.42	11.25	11.41	1,943,572	+0.12(+1.04%)
Oct 11, 2004	11.23	11.30	11.20	11.30	2,626,622	+0.08(+0.69%)
Oct 08, 2004	11.23	11.26	11.17	11.22	1,794,823	+0.01(+0.13%)
Oct 07, 2004	11.34	11.34	11.19	11.21	2,050,860	-0.13(-1.12%)
Oct 06, 2004	11.25	11.33	11.19	11.33	1,684,970	+0.11(+0.96%)
Oct 05, 2004	11.16	11.25	11.14	11.22	2,939,936	+0.08(+0.71%)
Oct 04, 2004	11.12	11.15	11.09	11.15	3,674,279	+0.07(+0.61%)
Oct 01, 2004	11.05	11.09	11.03	11.08	3,991,013	+0.04(+0.36%)
Sep 30, 2004	11.03	11.06	11.00	11.04	3,549,894	+0.01(+0.06%)
Sep 29, 2004	11.04	11.04	10.98	11.03	3,924,332	+0.01(+0.11%)
Sep 28, 2004	10.94	11.04	10.94	11.02	4,415,461	+0.09(+0.81%)
Sep 27, 2004	10.86	10.96	10.85	10.93	4,553,525	+0.10(+0.91%)
Sep 24, 2004	10.83	10.86	10.80	10.83	3,004,480	+0.00(+0.04%)
Sep 23, 2004	10.92	10.93	10.82	10.83	2,468,042	-0.09(-0.81%)
Sep 22, 2004	10.97	10.97	10.89	10.92	2,893,345	-0.06(-0.51%)
Sep 21, 2004	10.97	10.98	10.88	10.97	5,824,733	+0.00(+0.02%)
Sep 20, 2004	11.00	11.00	10.93	10.97	2,741,604	-0.03(-0.30%)
Sep 17, 2004	10.97	11.05	10.97	11.00	4,696,290	+0.03(+0.28%)
Sep 16, 2004	10.89	10.98	10.89	10.97	2,000,422	+0.08(+0.75%)
Sep 15, 2004	10.91	10.93	10.83	10.89	3,063,894	-0.00(-0.04%)
Sep 14, 2004	10.95	10.95	10.87	10.90	3,594,775	-0.03(-0.24%)
Sep 13, 2004	11.01	11.02	10.89	10.92	3,199,393	-0.07(-0.68%)
Sep 10, 2004	11.09	11.09	10.97	11.00	2,999,350	-0.09(-0.84%)
Sep 09, 2004	11.14	11.15	11.07	11.09	4,104,712	-0.05(-0.48%)
Sep 08, 2004	11.23	11.23	11.14	11.14	3,233,160	-0.16(-1.39%)
Sep 07, 2004	11.26	11.32	11.25	11.30	5,147,240	+0.04(+0.35%)
Sep 03, 2004	11.30	11.30	11.24	11.26	1,489,630	-0.04(-0.33%)
Sep 02, 2004	11.28	11.31	11.23	11.30	2,613,372	+0.01(+0.12%)

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.