Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.32	13.46	13.27	13.42	10,230,700	+0.06(+0.45%)
Nov 29, 2004	13.38	13.50	13.26	13.36	8,314,400	+0.07(+0.53%)
Nov 26, 2004	13.32	13.42	13.26	13.29	2,908,400	-0.08(-0.60%)
Nov 24, 2004	13.37	13.50	13.19	13.37	8,420,600	-0.03(-0.22%)
Nov 23, 2004	13.42	13.54	13.32	13.40	11,018,700	-0.04(-0.30%)
Nov 22, 2004	13.48	13.50	13.23	13.44	12,411,300	-0.04(-0.30%)
Nov 19, 2004	13.84	13.84	13.46	13.48	16,117,700	-0.36(-2.60%)
Nov 18, 2004	13.59	13.95	13.45	13.84	16,970,900	+0.34(+2.52%)
Nov 17, 2004	13.20	13.73	13.17	13.50	25,338,700	+0.62(+4.81%)
Nov 16, 2004	13.05	13.05	12.88	12.88	9,184,300	-0.17(-1.30%)
Nov 15, 2004	13.22	13.23	12.91	13.05	12,124,600	-0.19(-1.44%)
Nov 12, 2004	13.09	13.25	13.01	13.24	10,383,200	+0.26(+2.00%)
Nov 11, 2004	12.65	13.08	12.65	12.98	10,801,400	+0.41(+3.26%)
Nov 10, 2004	12.90	12.90	12.54	12.57	11,106,600	-0.23(-1.80%)
Nov 09, 2004	12.93	13.09	12.76	12.80	11,418,400	-0.16(-1.23%)
Nov 08, 2004	13.00	13.09	12.96	12.96	5,406,400	-0.10(-0.77%)
Nov 05, 2004	13.05	13.17	12.90	13.06	14,138,500	+0.20(+1.56%)
Nov 04, 2004	12.92	12.92	12.73	12.86	13,892,200	-0.06(-0.46%)
Nov 03, 2004	12.95	13.00	12.79	12.92	11,247,500	+0.17(+1.33%)
Nov 02, 2004	12.74	12.86	12.66	12.75	10,878,900	-0.01(-0.08%)
Nov 01, 2004	12.87	12.95	12.71	12.76	9,687,600	-0.11(-0.85%)
Oct 29, 2004	12.84	12.92	12.74	12.87	7,409,500	+0.02(+0.16%)
Oct 28, 2004	12.53	12.92	12.52	12.85	14,968,300	+0.27(+2.15%)
Oct 27, 2004	12.30	12.69	12.30	12.58	10,904,000	+0.21(+1.70%)
Oct 26, 2004	12.33	12.47	12.25	12.37	9,350,200	+0.03(+0.24%)
Oct 25, 2004	12.33	12.48	12.28	12.34	6,827,600	-0.16(-1.28%)
Oct 22, 2004	12.62	12.74	12.44	12.50	11,836,500	-0.14(-1.11%)
Oct 21, 2004	12.73	12.74	12.38	12.64	11,537,900	+0.03(+0.24%)
Oct 20, 2004	12.29	12.65	12.25	12.61	14,118,200	+0.33(+2.69%)
Oct 19, 2004	12.39	12.75	12.26	12.28	21,109,100	+0.13(+1.07%)
Oct 18, 2004	11.83	12.21	11.80	12.15	11,430,100	+0.16(+1.33%)
Oct 15, 2004	11.98	12.12	11.82	11.99	11,052,500	+0.11(+0.93%)
Oct 14, 2004	11.93	11.96	11.79	11.88	8,299,900	-0.05(-0.42%)
Oct 13, 2004	12.00	12.16	11.91	11.93	11,213,600	+0.02(+0.17%)
Oct 12, 2004	12.09	12.09	11.82	11.91	13,906,500	-0.31(-2.54%)
Oct 11, 2004	12.17	12.30	12.15	12.22	3,901,900	+0.07(+0.58%)
Oct 08, 2004	12.21	12.44	12.11	12.15	12,304,700	-0.20(-1.62%)
Oct 07, 2004	12.50	12.60	12.32	12.35	12,852,600	-0.33(-2.60%)
Oct 06, 2004	12.48	12.78	12.41	12.68	18,109,400	+0.20(+1.60%)
Oct 05, 2004	12.41	12.54	12.14	12.48	18,200,700	+0.07(+0.56%)
Oct 04, 2004	12.11	12.53	12.10	12.41	20,904,600	+0.39(+3.24%)
Oct 01, 2004	11.69	12.07	11.68	12.02	20,420,800	+0.48(+4.16%)
Sep 30, 2004	11.30	11.59	11.25	11.54	19,749,900	+0.19(+1.67%)
Sep 29, 2004	11.06	11.40	11.05	11.35	16,310,400	+0.29(+2.62%)
Sep 28, 2004	10.80	11.10	10.63	11.06	18,506,000	+0.21(+1.94%)
Sep 27, 2004	11.00	11.14	10.80	10.85	14,140,600	-0.32(-2.86%)
Sep 24, 2004	11.20	11.34	11.14	11.17	12,109,400	+0.12(+1.09%)
Sep 23, 2004	10.80	11.17	10.80	11.05	9,854,500	+0.15(+1.38%)
Sep 22, 2004	10.80	11.15	10.76	10.90	14,115,700	-0.07(-0.64%)
Sep 21, 2004	11.05	11.08	10.79	10.97	14,210,000	-0.10(-0.90%)
Sep 20, 2004	10.69	11.09	10.68	11.07	12,634,800	+0.27(+2.50%)
Sep 17, 2004	10.70	10.82	10.66	10.80	13,946,700	+0.07(+0.65%)
Sep 16, 2004	10.76	10.88	10.72	10.73	7,649,700	-0.02(-0.19%)
Sep 15, 2004	11.13	11.13	10.71	10.75	15,578,100	-0.37(-3.33%)
Sep 14, 2004	11.53	11.61	11.07	11.12	16,711,200	-0.41(-3.56%)
Sep 13, 2004	11.35	11.59	11.25	11.53	18,132,500	+0.38(+3.41%)
Sep 10, 2004	10.97	11.28	10.83	11.15	16,579,700	+0.26(+2.39%)
Sep 09, 2004	10.62	10.98	10.61	10.89	13,063,700	+0.35(+3.32%)
Sep 08, 2004	10.56	10.76	10.54	10.54	10,772,800	-0.07(-0.66%)
Sep 07, 2004	10.53	10.75	10.53	10.61	6,958,400	+0.03(+0.28%)
Sep 03, 2004	10.71	10.76	10.55	10.58	5,713,900	-0.20(-1.86%)
Sep 02, 2004	10.69	10.83	10.59	10.78	6,134,300	+0.10(+0.94%)

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.