Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.80	11.99	11.80	11.94	133,400	+0.20(+1.70%)
Nov 29, 2004	11.85	11.89	11.47	11.73	104,000	-0.16(-1.35%)
Nov 26, 2004	11.82	11.97	11.82	11.89	35,800	-0.05(-0.42%)
Nov 24, 2004	11.97	11.99	11.53	11.95	116,000	-0.03(-0.25%)
Nov 23, 2004	11.29	12.01	11.29	11.97	225,400	+0.37(+3.14%)
Nov 22, 2004	11.20	11.61	11.18	11.61	87,600	+0.45(+3.99%)
Nov 19, 2004	11.03	11.24	10.95	11.16	70,000	+0.16(+1.50%)
Nov 18, 2004	10.50	11.11	10.50	11.00	122,600	+0.53(+5.01%)
Nov 17, 2004	10.27	10.53	10.27	10.47	103,600	+0.25(+2.44%)
Nov 16, 2004	10.57	10.66	10.06	10.22	165,800	-0.34(-3.22%)
Nov 15, 2004	11.05	11.05	10.38	10.56	121,800	-0.51(-4.56%)
Nov 12, 2004	11.03	11.14	11.00	11.07	95,000	+0.08(+0.68%)
Nov 11, 2004	11.05	11.24	10.95	10.99	110,800	-0.11(-0.95%)
Nov 10, 2004	10.98	11.28	10.93	11.10	132,400	+0.12(+1.05%)
Nov 09, 2004	11.03	11.30	10.98	10.98	125,400	-0.09(-0.81%)
Nov 08, 2004	11.50	11.55	11.05	11.07	144,400	-0.46(-4.03%)
Nov 05, 2004	11.72	11.77	11.38	11.54	90,800	-0.23(-1.91%)
Nov 04, 2004	11.80	11.97	11.63	11.77	121,800	-0.06(-0.55%)
Nov 03, 2004	11.57	11.97	11.53	11.83	96,800	+0.43(+3.73%)
Nov 02, 2004	11.37	11.90	11.25	11.40	100,000	+0.01(+0.13%)
Nov 01, 2004	11.22	11.60	11.08	11.39	114,200	+0.19(+1.70%)
Oct 29, 2004	11.36	11.43	11.16	11.20	62,000	-0.06(-0.53%)
Oct 28, 2004	11.50	11.50	11.25	11.26	66,200	-0.27(-2.30%)
Oct 27, 2004	11.70	12.08	11.45	11.53	146,600	-0.13(-1.16%)
Oct 26, 2004	11.55	11.70	11.40	11.66	89,000	+0.06(+0.52%)
Oct 25, 2004	11.80	11.82	11.57	11.60	47,200	-0.22(-1.90%)
Oct 22, 2004	12.12	12.27	11.79	11.82	74,600	-0.33(-2.71%)
Oct 21, 2004	11.70	12.32	11.70	12.15	98,400	+0.46(+3.98%)
Oct 20, 2004	11.21	11.69	11.19	11.69	77,200	+0.50(+4.47%)
Oct 19, 2004	10.99	11.35	10.97	11.19	85,400	+0.17(+1.54%)
Oct 18, 2004	11.18	11.19	10.97	11.02	187,600	-0.18(-1.61%)
Oct 15, 2004	11.18	11.32	11.18	11.20	51,400	+0.06(+0.54%)
Oct 14, 2004	11.05	11.30	11.05	11.14	56,800	+0.12(+1.13%)
Oct 13, 2004	11.68	11.68	10.95	11.02	80,400	-0.66(-5.69%)
Oct 12, 2004	11.57	11.81	11.57	11.68	154,800	+0.15(+1.34%)
Oct 11, 2004	11.90	11.90	11.53	11.53	58,000	-0.36(-3.03%)
Oct 08, 2004	11.86	11.91	11.70	11.88	87,400	-0.01(-0.08%)
Oct 07, 2004	11.82	11.95	11.69	11.89	191,200	+0.14(+1.23%)
Oct 06, 2004	11.47	11.75	11.38	11.75	325,000	+0.30(+2.66%)
Oct 05, 2004	11.38	11.49	11.35	11.45	77,600	+0.13(+1.19%)
Oct 04, 2004	11.29	11.31	11.18	11.31	99,200	-0.03(-0.26%)
Oct 01, 2004	11.16	11.37	11.16	11.34	96,600	+0.19(+1.70%)
Sep 30, 2004	11.15	11.32	11.15	11.15	107,200	-0.04(-0.31%)
Sep 29, 2004	11.45	11.54	11.12	11.19	106,800	-0.30(-2.61%)
Sep 28, 2004	11.55	11.57	11.44	11.48	312,200	-0.02(-0.17%)
Sep 27, 2004	11.39	11.61	11.32	11.51	189,400	+0.12(+1.10%)
Sep 24, 2004	11.15	11.42	11.15	11.38	55,200	+0.26(+2.34%)
Sep 23, 2004	11.13	11.22	11.03	11.12	64,800	-0.07(-0.58%)
Sep 22, 2004	11.38	11.38	11.14	11.19	42,600	-0.22(-1.93%)
Sep 21, 2004	11.32	11.43	11.19	11.40	90,600	+0.14(+1.24%)
Sep 20, 2004	11.07	11.32	11.07	11.27	64,000	+0.21(+1.95%)
Sep 17, 2004	11.32	11.38	10.88	11.05	100,600	-0.19(-1.73%)
Sep 16, 2004	10.97	11.24	10.97	11.24	87,400	+0.32(+2.93%)
Sep 15, 2004	11.10	11.30	10.86	10.93	41,800	-0.15(-1.40%)
Sep 14, 2004	11.32	11.32	11.00	11.08	37,800	-0.20(-1.73%)
Sep 13, 2004	11.47	11.47	11.21	11.28	74,200	-0.13(-1.14%)
Sep 10, 2004	10.88	11.47	10.79	11.40	142,200	+0.48(+4.39%)
Sep 09, 2004	10.52	10.97	10.52	10.93	43,400	+0.43(+4.05%)
Sep 08, 2004	10.47	10.75	10.46	10.50	68,400	-0.01(-0.10%)
Sep 07, 2004	10.68	10.72	10.46	10.51	95,200	-0.24(-2.23%)
Sep 03, 2004	10.68	10.88	10.65	10.75	68,600	+0.12(+1.13%)
Sep 02, 2004	10.18	10.70	10.18	10.63	124,600	+0.46(+4.52%)

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.