Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.407	9.542	9.320	9.397	57,064	-0.19(-2.01%)
Nov 29, 2004	9.590	9.619	9.311	9.590	52,706	+0.07(+0.71%)
Nov 26, 2004	9.629	9.802	9.445	9.523	43,991	-0.12(-1.20%)
Nov 24, 2004	9.474	9.735	9.339	9.638	58,517	-0.07(-0.70%)
Nov 23, 2004	9.629	9.792	9.523	9.706	51,254	-0.12(-1.18%)
Nov 22, 2004	9.301	9.821	9.291	9.821	45,755	+0.46(+4.94%)
Nov 19, 2004	9.455	9.638	9.359	9.359	56,753	-0.21(-2.22%)
Nov 18, 2004	9.696	9.831	9.417	9.571	47,622	-0.19(-1.97%)
Nov 17, 2004	9.677	9.976	9.677	9.764	68,684	+0.16(+1.71%)
Nov 16, 2004	9.619	9.976	9.494	9.600	65,157	-0.13(-1.39%)
Nov 15, 2004	9.735	9.831	9.542	9.735	66,298	+0.10(+1.00%)
Nov 12, 2004	9.638	9.677	9.445	9.638	53,433	+0.14(+1.52%)
Nov 11, 2004	9.677	9.677	9.397	9.494	123,051	+0.05(+0.51%)
Nov 10, 2004	9.368	9.580	9.214	9.445	87,775	-0.10(-1.01%)
Nov 09, 2004	9.551	9.561	9.147	9.542	126,994	+0.15(+1.64%)
Nov 08, 2004	9.696	9.696	9.214	9.388	85,285	-0.19(-2.01%)
Nov 05, 2004	9.629	9.640	9.426	9.580	94,623	-0.06(-0.60%)
Nov 04, 2004	9.648	9.773	9.532	9.638	76,570	-0.11(-1.09%)
Nov 03, 2004	9.956	10.10	9.523	9.744	79,060	+0.05(+0.50%)
Nov 02, 2004	9.841	10.05	9.638	9.696	128,343	-0.07(-0.69%)
Nov 01, 2004	9.638	9.831	9.456	9.764	176,692	+0.29(+3.05%)
Oct 29, 2004	9.696	9.696	9.359	9.474	46,689	-0.08(-0.81%)
Oct 28, 2004	9.667	9.976	9.494	9.551	52,603	-0.17(-1.78%)
Oct 27, 2004	9.686	9.831	9.590	9.725	68,684	+0.09(+0.90%)
Oct 26, 2004	9.349	10.10	9.349	9.638	138,615	+0.43(+4.71%)
Oct 25, 2004	8.732	9.214	8.694	9.204	42,954	+0.24(+2.69%)
Oct 22, 2004	9.021	9.156	8.858	8.964	47,104	-0.13(-1.48%)
Oct 21, 2004	8.983	9.108	8.723	9.098	56,960	+0.07(+0.75%)
Oct 20, 2004	8.800	9.060	8.626	9.031	37,351	+0.24(+2.74%)
Oct 19, 2004	9.041	9.041	8.790	8.790	32,578	-0.08(-0.87%)
Oct 18, 2004	8.819	9.156	8.732	8.867	33,512	-0.05(-0.54%)
Oct 15, 2004	8.539	9.012	8.539	8.915	46,170	+0.33(+3.82%)
Oct 14, 2004	8.751	8.858	8.588	8.588	44,510	-0.01(-0.11%)
Oct 13, 2004	8.935	8.964	8.568	8.597	49,905	-0.24(-2.73%)
Oct 12, 2004	8.761	8.906	8.433	8.838	45,547	+0.17(+2.00%)
Oct 11, 2004	8.578	8.723	8.511	8.665	31,541	-0.01(-0.11%)
Oct 08, 2004	9.108	9.291	8.636	8.674	76,777	-0.67(-7.22%)
Oct 07, 2004	8.877	9.388	8.877	9.349	90,265	+0.29(+3.19%)
Oct 06, 2004	8.597	9.060	8.424	9.060	83,833	+0.62(+7.31%)
Oct 05, 2004	8.674	8.674	8.433	8.443	26,872	-0.14(-1.68%)
Oct 04, 2004	8.626	8.694	8.491	8.588	57,790	+0.19(+2.30%)
Oct 01, 2004	8.327	8.578	8.009	8.395	51,773	+0.28(+3.44%)
Sep 30, 2004	8.549	8.578	8.019	8.115	42,020	-0.29(-3.44%)
Sep 29, 2004	8.549	8.549	7.980	8.405	43,784	+0.21(+2.59%)
Sep 28, 2004	8.173	8.241	8.000	8.192	45,651	+0.06(+0.71%)
Sep 27, 2004	8.626	8.684	8.135	8.135	83,418	-0.49(-5.70%)
Sep 24, 2004	8.636	8.761	8.568	8.626	25,419	-0.06(-0.67%)
Sep 23, 2004	8.636	8.761	8.453	8.684	50,113	-0.09(-0.99%)
Sep 22, 2004	9.001	9.001	8.674	8.771	42,435	-0.38(-4.11%)
Sep 21, 2004	8.636	9.156	8.635	9.147	40,671	+0.33(+3.72%)
Sep 20, 2004	8.636	8.906	8.636	8.819	56,753	+0.11(+1.22%)
Sep 17, 2004	9.118	9.349	8.636	8.713	110,808	-0.21(-2.38%)
Sep 16, 2004	9.349	9.349	8.800	8.925	50,216	-0.05(-0.54%)
Sep 15, 2004	9.108	9.147	8.829	8.973	63,601	-0.32(-3.42%)
Sep 14, 2004	9.320	9.436	9.002	9.291	61,940	+0.02(+0.21%)
Sep 13, 2004	9.301	9.590	9.156	9.272	57,998	+0.06(+0.63%)
Sep 10, 2004	8.877	9.253	8.713	9.214	40,048	+0.34(+3.80%)
Sep 09, 2004	8.790	9.060	8.453	8.877	62,252	+0.35(+4.07%)
Sep 08, 2004	8.559	8.819	8.511	8.530	34,757	-0.18(-2.10%)
Sep 07, 2004	8.819	8.906	8.491	8.713	44,614	+0.21(+2.49%)
Sep 03, 2004	8.530	8.771	8.385	8.501	32,163	-0.13(-1.45%)
Sep 02, 2004	8.655	8.665	8.530	8.626	27,494	-0.04(-0.45%)

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.