Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.77	12.83	12.67	12.70	25,352,038	-0.13(-1.01%)
Nov 29, 2004	12.92	12.92	12.71	12.83	21,149,086	-0.05(-0.38%)
Nov 26, 2004	12.83	12.90	12.82	12.88	10,019,617	+0.02(+0.15%)
Nov 24, 2004	12.86	12.87	12.79	12.86	18,405,096	+0.03(+0.23%)
Nov 23, 2004	12.86	12.88	12.73	12.83	24,473,070	-0.05(-0.40%)
Nov 22, 2004	12.89	12.89	12.76	12.88	22,843,266	+0.05(+0.35%)
Nov 19, 2004	12.99	13.04	12.83	12.84	28,211,470	-0.18(-1.37%)
Nov 18, 2004	13.08	13.08	12.94	13.01	19,542,492	+0.00(+0.00%)
Nov 17, 2004	13.02	13.18	12.90	13.01	21,914,160	+0.01(+0.07%)
Nov 16, 2004	13.11	13.25	12.97	13.01	22,231,702	-0.11(-0.81%)
Nov 15, 2004	13.15	13.19	13.06	13.11	20,995,266	-0.07(-0.52%)
Nov 12, 2004	13.15	13.19	12.96	13.18	35,605,324	-0.05(-0.41%)
Nov 11, 2004	12.98	13.28	12.72	13.23	58,047,172	-0.07(-0.51%)
Nov 10, 2004	13.40	13.41	13.25	13.30	15,555,259	-0.02(-0.17%)
Nov 09, 2004	13.39	13.43	13.32	13.32	15,808,736	-0.01(-0.10%)
Nov 08, 2004	13.43	13.44	13.31	13.34	15,663,892	-0.04(-0.29%)
Nov 05, 2004	13.46	13.49	13.30	13.38	19,008,612	+0.01(+0.10%)
Nov 04, 2004	13.24	13.40	13.22	13.36	27,675,114	+0.16(+1.25%)
Nov 03, 2004	13.18	13.27	13.12	13.20	21,314,666	+0.06(+0.49%)
Nov 02, 2004	12.92	13.33	12.92	13.13	18,578,104	+0.04(+0.30%)
Nov 01, 2004	13.15	13.18	13.02	13.10	18,026,892	-0.04(-0.32%)
Oct 29, 2004	13.21	13.21	13.09	13.14	26,032,620	+0.05(+0.42%)
Oct 28, 2004	13.03	13.17	12.92	13.08	19,074,844	+0.02(+0.15%)
Oct 27, 2004	12.64	13.06	12.58	13.06	27,765,486	+0.37(+2.88%)
Oct 26, 2004	12.52	12.76	12.38	12.70	25,867,348	+0.21(+1.68%)
Oct 25, 2004	12.61	12.61	12.41	12.49	22,334,454	-0.08(-0.64%)
Oct 22, 2004	12.92	13.01	12.52	12.57	34,209,188	-0.19(-1.47%)
Oct 21, 2004	12.70	12.77	12.65	12.76	18,451,520	+0.01(+0.08%)
Oct 20, 2004	12.69	12.76	12.69	12.75	17,081,072	+0.02(+0.18%)
Oct 19, 2004	12.84	12.84	12.67	12.72	23,663,430	+0.05(+0.36%)
Oct 18, 2004	12.63	12.70	12.60	12.68	16,137,420	+0.01(+0.10%)
Oct 15, 2004	12.76	12.76	12.62	12.67	22,579,884	+0.02(+0.13%)
Oct 14, 2004	12.76	12.85	12.65	12.65	15,913,655	-0.08(-0.61%)
Oct 13, 2004	12.85	12.89	12.68	12.73	18,916,382	-0.13(-0.98%)
Oct 12, 2004	12.81	12.88	12.79	12.85	18,276,036	-0.07(-0.57%)
Oct 11, 2004	12.96	12.98	12.86	12.93	11,914,350	+0.00(+0.03%)
Oct 08, 2004	12.94	13.02	12.90	12.92	21,508,100	-0.04(-0.30%)
Oct 07, 2004	13.23	13.23	12.96	12.96	12,748,132	-0.25(-1.91%)
Oct 06, 2004	13.11	13.21	13.07	13.21	19,377,842	+0.08(+0.64%)
Oct 05, 2004	13.17	13.29	13.11	13.13	23,824,058	-0.04(-0.27%)
Oct 04, 2004	13.04	13.21	13.04	13.17	20,844,232	+0.14(+1.09%)
Oct 01, 2004	13.08	13.17	13.01	13.02	24,131,078	+0.08(+0.65%)
Sep 30, 2004	12.98	13.05	12.90	12.94	19,396,102	+0.01(+0.10%)
Sep 29, 2004	12.86	12.96	12.81	12.93	20,734,362	+0.01(+0.05%)
Sep 28, 2004	12.86	12.94	12.83	12.92	21,381,826	+0.12(+0.91%)
Sep 27, 2004	12.68	12.92	12.68	12.80	27,399,352	-0.12(-0.90%)
Sep 24, 2004	12.93	12.96	12.84	12.92	23,106,646	-0.01(-0.08%)
Sep 23, 2004	13.06	13.13	12.93	12.93	23,514,252	-0.13(-0.99%)
Sep 22, 2004	13.17	13.23	13.05	13.06	31,169,322	-0.10(-0.76%)
Sep 21, 2004	13.13	13.24	13.04	13.16	24,007,588	+0.09(+0.72%)
Sep 20, 2004	13.05	13.08	12.96	13.07	22,820,672	+0.05(+0.35%)
Sep 17, 2004	12.91	13.11	12.91	13.02	37,279,696	+0.08(+0.65%)
Sep 16, 2004	13.32	13.36	12.91	12.94	67,004,600	-0.36(-2.72%)
Sep 15, 2004	13.19	13.32	13.05	13.30	95,024,800	-0.55(-3.99%)
Sep 14, 2004	13.75	13.96	13.75	13.85	28,548,510	+0.02(+0.16%)
Sep 13, 2004	13.83	13.88	13.73	13.83	28,336,196	-0.05(-0.37%)
Sep 10, 2004	13.91	13.96	13.79	13.88	31,345,734	-0.18(-1.26%)
Sep 09, 2004	13.99	14.10	13.90	14.06	28,123,574	+0.02(+0.14%)
Sep 08, 2004	14.65	14.65	14.02	14.04	35,962,484	-0.71(-4.82%)
Sep 07, 2004	14.77	14.80	14.59	14.75	13,138,406	+0.05(+0.35%)
Sep 03, 2004	14.68	14.82	14.67	14.70	15,229,978	+0.03(+0.22%)
Sep 02, 2004	14.42	14.69	14.39	14.67	16,569,476	+0.24(+1.68%)

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.