Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.70	15.71	15.36	15.36	93,702,472	-0.32(-2.05%)
Nov 29, 2004	15.86	15.91	15.67	15.68	85,254,616	-0.64(-3.92%)
Nov 26, 2004	16.32	16.45	16.32	16.32	12,047,747	-0.05(-0.32%)
Nov 24, 2004	16.51	16.51	16.29	16.38	24,370,662	-0.04(-0.27%)
Nov 23, 2004	16.36	16.51	16.33	16.42	30,400,296	-0.01(-0.05%)
Nov 22, 2004	16.37	16.49	16.18	16.43	30,298,972	+0.13(+0.78%)
Nov 19, 2004	16.48	16.48	16.28	16.30	33,369,196	-0.16(-0.99%)
Nov 18, 2004	16.60	16.65	16.36	16.47	38,275,116	-0.13(-0.78%)
Nov 17, 2004	16.92	16.92	16.48	16.60	54,785,192	-0.19(-1.14%)
Nov 16, 2004	16.82	16.86	16.72	16.79	41,452,084	-0.24(-1.40%)
Nov 15, 2004	16.79	17.08	16.76	17.03	34,970,048	+0.25(+1.49%)
Nov 12, 2004	16.68	16.80	16.65	16.78	21,996,830	+0.07(+0.41%)
Nov 11, 2004	16.66	16.76	16.56	16.71	24,009,418	+0.17(+1.02%)
Nov 10, 2004	16.64	16.73	16.54	16.54	21,367,536	-0.08(-0.48%)
Nov 09, 2004	16.73	16.76	16.51	16.62	27,013,222	-0.06(-0.37%)
Nov 08, 2004	16.66	16.81	16.59	16.68	31,272,564	+0.02(+0.11%)
Nov 05, 2004	16.67	16.81	16.63	16.66	41,985,816	+0.06(+0.37%)
Nov 04, 2004	16.02	16.63	15.99	16.60	56,214,232	+0.53(+3.27%)
Nov 03, 2004	16.17	16.19	15.91	16.08	37,647,516	+0.10(+0.61%)
Nov 02, 2004	15.65	16.13	15.65	15.98	36,587,508	+0.09(+0.56%)
Nov 01, 2004	15.91	15.91	15.78	15.89	30,412,834	-0.02(-0.13%)
Oct 29, 2004	15.88	16.03	15.82	15.91	33,910,720	-0.02(-0.13%)
Oct 28, 2004	15.85	16.04	15.85	15.93	28,498,520	+0.08(+0.50%)
Oct 27, 2004	15.50	15.87	15.49	15.85	39,736,352	+0.27(+1.70%)
Oct 26, 2004	15.43	15.63	15.41	15.59	30,221,708	+0.15(+0.99%)
Oct 25, 2004	15.39	15.47	15.32	15.43	28,279,944	+0.09(+0.60%)
Oct 22, 2004	15.44	15.49	15.33	15.34	29,242,354	-0.04(-0.23%)
Oct 21, 2004	15.47	15.52	15.35	15.38	32,843,598	-0.11(-0.71%)
Oct 20, 2004	15.53	15.62	15.41	15.49	29,398,576	-0.06(-0.38%)
Oct 19, 2004	15.65	15.75	15.52	15.55	26,037,596	-0.07(-0.45%)
Oct 18, 2004	15.48	15.69	15.45	15.62	26,582,510	+0.12(+0.74%)
Oct 15, 2004	15.50	15.66	15.42	15.50	33,647,752	+0.13(+0.83%)
Oct 14, 2004	15.53	15.54	15.36	15.37	29,314,534	-0.13(-0.86%)
Oct 13, 2004	15.64	15.73	15.45	15.51	27,094,552	-0.11(-0.70%)
Oct 12, 2004	15.50	15.64	15.50	15.62	25,498,782	+0.01(+0.04%)
Oct 11, 2004	15.66	15.67	15.49	15.61	21,994,118	+0.01(+0.09%)
Oct 08, 2004	15.76	15.80	15.53	15.60	40,003,384	-0.21(-1.31%)
Oct 07, 2004	15.78	16.05	15.78	15.80	27,237,220	-0.13(-0.80%)
Oct 06, 2004	15.76	15.93	15.72	15.93	26,452,720	+0.17(+1.07%)
Oct 05, 2004	15.70	15.82	15.62	15.76	32,963,560	+0.03(+0.19%)
Oct 04, 2004	15.81	15.93	15.73	15.73	29,738,130	+0.05(+0.34%)
Oct 01, 2004	15.79	15.87	15.62	15.68	31,068,222	-0.02(-0.13%)
Sep 30, 2004	15.53	15.77	15.53	15.70	41,965,820	+0.06(+0.38%)
Sep 29, 2004	15.52	15.65	15.43	15.64	41,342,288	+0.06(+0.42%)
Sep 28, 2004	15.56	15.61	15.40	15.57	28,701,168	+0.08(+0.49%)
Sep 27, 2004	15.64	15.74	15.50	15.50	30,495,860	-0.09(-0.55%)
Sep 24, 2004	15.57	15.71	15.51	15.58	26,891,226	+0.08(+0.51%)
Sep 23, 2004	15.42	15.61	15.08	15.50	45,777,168	+0.26(+1.68%)
Sep 22, 2004	15.35	15.40	15.21	15.25	36,464,496	-0.17(-1.13%)
Sep 21, 2004	15.53	15.58	15.40	15.42	34,522,052	+0.02(+0.11%)
Sep 20, 2004	15.38	15.45	15.35	15.40	28,402,618	-0.08(-0.53%)
Sep 17, 2004	15.57	15.63	15.39	15.49	57,006,188	-0.09(-0.55%)
Sep 16, 2004	15.58	15.66	15.49	15.57	32,987,282	-0.04(-0.26%)
Sep 15, 2004	15.72	15.74	15.52	15.61	23,390,292	-0.09(-0.58%)
Sep 14, 2004	15.80	15.82	15.67	15.70	24,178,518	-0.04(-0.24%)
Sep 13, 2004	15.82	15.91	15.69	15.74	29,435,174	-0.03(-0.19%)
Sep 10, 2004	15.50	15.81	15.42	15.77	31,105,160	+0.26(+1.67%)
Sep 09, 2004	15.66	15.74	15.50	15.51	30,564,312	-0.15(-0.96%)
Sep 08, 2004	15.65	15.81	15.64	15.66	30,833,042	-0.06(-0.39%)
Sep 07, 2004	15.68	15.77	15.52	15.73	31,825,950	+0.01(+0.08%)
Sep 03, 2004	15.71	15.92	15.67	15.71	28,376,184	+0.04(+0.24%)
Sep 02, 2004	15.37	15.69	15.37	15.68	40,792,968	+0.14(+0.93%)

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.