Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.72	22.86	22.41	22.58	3,778,000	-0.08(-0.35%)
Nov 29, 2004	23.35	23.50	22.55	22.66	4,605,700	-0.38(-1.65%)
Nov 26, 2004	22.98	23.15	22.86	23.04	1,744,200	+0.16(+0.70%)
Nov 24, 2004	22.59	22.95	22.52	22.88	2,649,400	+0.44(+1.96%)
Nov 23, 2004	22.21	22.74	22.21	22.44	3,633,000	+0.22(+0.99%)
Nov 22, 2004	22.36	22.43	21.65	22.22	4,306,600	-0.27(-1.20%)
Nov 19, 2004	23.00	23.00	22.43	22.49	2,884,900	-0.47(-2.05%)
Nov 18, 2004	22.44	23.08	22.34	22.96	3,716,600	+0.33(+1.46%)
Nov 17, 2004	23.13	23.32	22.37	22.63	6,561,900	-0.10(-0.44%)
Nov 16, 2004	22.70	22.96	22.35	22.73	5,009,600	-0.01(-0.04%)
Nov 15, 2004	21.98	23.00	21.70	22.74	9,205,300	+0.92(+4.22%)
Nov 12, 2004	21.25	21.90	21.20	21.82	5,249,500	+0.70(+3.31%)
Nov 11, 2004	21.00	21.27	20.74	21.12	3,665,500	+0.48(+2.33%)
Nov 10, 2004	21.14	21.14	20.62	20.64	3,802,700	-0.41(-1.95%)
Nov 09, 2004	21.01	21.25	20.87	21.05	3,039,600	-0.01(-0.05%)
Nov 08, 2004	21.18	21.45	20.94	21.06	3,499,500	-0.18(-0.85%)
Nov 05, 2004	21.03	21.45	20.84	21.24	8,023,200	+0.65(+3.16%)
Nov 04, 2004	20.26	20.73	20.22	20.59	4,587,800	+0.15(+0.73%)
Nov 03, 2004	21.45	21.52	20.40	20.44	6,221,500	-0.51(-2.43%)
Nov 02, 2004	20.81	21.21	20.63	20.95	6,030,100	+0.22(+1.06%)
Nov 01, 2004	20.76	21.04	20.57	20.73	3,723,900	-0.14(-0.67%)
Oct 29, 2004	20.80	21.31	20.67	20.87	4,793,000	+0.09(+0.43%)
Oct 28, 2004	20.34	21.06	20.22	20.78	6,632,300	+0.32(+1.56%)
Oct 27, 2004	20.04	20.54	19.72	20.46	6,048,100	+0.56(+2.81%)
Oct 26, 2004	20.03	20.09	19.66	19.90	4,458,800	+0.16(+0.81%)
Oct 25, 2004	20.16	20.16	19.70	19.74	6,056,400	-0.37(-1.84%)
Oct 22, 2004	20.17	20.59	20.05	20.11	4,927,600	-0.39(-1.90%)
Oct 21, 2004	20.49	20.56	20.22	20.50	9,066,400	+0.25(+1.23%)
Oct 20, 2004	20.84	21.05	20.23	20.25	9,924,500	-0.59(-2.83%)
Oct 19, 2004	21.15	21.45	20.80	20.84	9,902,200	+0.19(+0.92%)
Oct 18, 2004	20.39	20.79	20.09	20.65	7,619,600	+0.22(+1.08%)
Oct 15, 2004	20.78	20.98	20.32	20.43	15,691,700	-0.09(-0.44%)
Oct 14, 2004	21.87	22.17	20.32	20.52	58,474,900	-7.68(-27.23%)
Oct 13, 2004	28.71	28.80	27.73	28.20	18,467,800	-0.10(-0.35%)
Oct 12, 2004	27.33	28.37	26.96	28.30	13,949,800	-0.66(-2.28%)
Oct 11, 2004	29.93	30.19	28.66	28.96	8,087,300	-1.24(-4.11%)
Oct 08, 2004	30.54	30.97	29.79	30.20	5,842,900	-0.75(-2.42%)
Oct 07, 2004	31.30	31.96	30.93	30.95	5,964,200	-0.47(-1.50%)
Oct 06, 2004	30.79	31.49	30.63	31.42	5,343,900	+0.51(+1.65%)
Oct 05, 2004	30.51	31.14	30.20	30.91	8,025,600	-0.29(-0.93%)
Oct 04, 2004	31.00	31.38	30.75	31.20	9,278,700	+0.78(+2.56%)
Oct 01, 2004	29.37	30.53	29.34	30.42	8,469,700	+1.30(+4.46%)
Sep 30, 2004	29.23	29.60	28.94	29.12	5,809,400	+0.14(+0.48%)
Sep 29, 2004	28.36	29.22	28.25	28.98	7,540,900	+0.99(+3.54%)
Sep 28, 2004	28.06	28.28	27.51	27.99	6,463,300	+0.42(+1.52%)
Sep 27, 2004	27.01	28.15	26.95	27.57	6,044,100	+0.19(+0.69%)
Sep 24, 2004	28.18	28.55	27.11	27.38	7,491,300	-0.70(-2.49%)
Sep 23, 2004	27.94	28.37	27.68	28.08	5,759,300	+0.13(+0.47%)
Sep 22, 2004	28.22	28.70	27.74	27.95	8,645,600	-0.14(-0.50%)
Sep 21, 2004	27.64	28.36	27.50	28.09	10,208,400	+0.87(+3.20%)
Sep 20, 2004	26.18	27.49	26.09	27.22	7,852,100	+0.92(+3.50%)
Sep 17, 2004	26.05	26.37	25.83	26.30	5,828,500	+0.40(+1.54%)
Sep 16, 2004	25.45	26.33	25.44	25.90	4,567,600	+0.39(+1.53%)
Sep 15, 2004	26.06	26.10	25.41	25.51	4,877,500	-0.67(-2.56%)
Sep 14, 2004	26.31	26.88	25.93	26.18	8,700,600	+0.30(+1.16%)
Sep 13, 2004	25.56	26.33	25.34	25.88	10,008,100	+0.65(+2.58%)
Sep 10, 2004	24.42	25.44	24.26	25.23	8,435,100	+0.98(+4.04%)
Sep 09, 2004	23.35	24.51	23.24	24.25	6,605,700	+1.21(+5.25%)
Sep 08, 2004	23.29	23.90	22.76	23.04	5,188,300	-0.32(-1.37%)
Sep 07, 2004	23.48	23.66	23.17	23.36	2,890,000	+0.27(+1.17%)
Sep 03, 2004	23.47	23.69	22.91	23.09	4,234,500	-0.81(-3.39%)
Sep 02, 2004	23.72	23.99	23.51	23.90	3,073,500	+0.10(+0.42%)

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.