Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.07	13.11	12.97	13.00	2,024,614	+0.06(+0.44%)
Nov 29, 2004	12.93	13.00	12.88	12.94	2,471,495	+0.09(+0.72%)
Nov 26, 2004	12.42	12.87	12.42	12.85	778,329	+0.30(+2.41%)
Nov 24, 2004	12.41	12.56	12.41	12.55	867,418	+0.16(+1.32%)
Nov 23, 2004	12.34	12.42	12.27	12.39	1,339,684	+0.07(+0.58%)
Nov 22, 2004	12.27	12.37	12.27	12.32	1,392,371	+0.03(+0.27%)
Nov 19, 2004	12.35	12.37	12.27	12.28	2,363,726	-0.08(-0.68%)
Nov 18, 2004	12.26	12.37	12.24	12.37	935,432	+0.10(+0.85%)
Nov 17, 2004	12.18	12.35	12.18	12.26	1,323,399	+0.08(+0.63%)
Nov 16, 2004	12.15	12.25	12.15	12.18	1,879,486	+0.03(+0.22%)
Nov 15, 2004	12.08	12.22	12.02	12.16	674,871	+0.05(+0.40%)
Nov 12, 2004	11.99	12.14	11.98	12.11	2,067,722	+0.11(+0.92%)
Nov 11, 2004	11.66	12.08	11.61	12.00	2,088,796	+0.34(+2.90%)
Nov 10, 2004	11.63	11.81	11.60	11.66	1,389,976	+0.03(+0.27%)
Nov 09, 2004	11.50	11.70	11.48	11.63	677,745	+0.11(+0.96%)
Nov 08, 2004	11.68	11.69	11.45	11.52	1,999,229	-0.20(-1.73%)
Nov 05, 2004	11.90	11.90	11.70	11.72	2,617,102	-0.20(-1.66%)
Nov 04, 2004	11.80	11.92	11.80	11.92	1,465,175	+0.12(+1.04%)
Nov 03, 2004	11.74	11.84	11.74	11.80	1,059,486	+0.11(+0.93%)
Nov 02, 2004	11.66	11.88	11.65	11.69	1,969,053	+0.04(+0.38%)
Nov 01, 2004	11.50	11.64	11.50	11.64	1,225,210	+0.16(+1.40%)
Oct 29, 2004	11.41	11.51	11.41	11.48	3,387,289	+0.07(+0.62%)
Oct 28, 2004	11.43	11.46	11.37	11.41	2,509,813	-0.01(-0.13%)
Oct 27, 2004	11.34	11.47	11.26	11.43	2,039,462	+0.14(+1.26%)
Oct 26, 2004	11.18	11.33	11.16	11.28	2,141,962	+0.06(+0.52%)
Oct 25, 2004	11.54	11.55	11.23	11.23	1,653,411	-0.30(-2.59%)
Oct 22, 2004	11.54	11.71	11.44	11.52	4,616,332	+0.10(+0.91%)
Oct 21, 2004	11.13	11.43	11.11	11.42	1,845,479	+0.30(+2.74%)
Oct 20, 2004	11.18	11.20	11.07	11.12	2,351,273	-0.08(-0.69%)
Oct 19, 2004	11.15	11.29	11.15	11.19	2,736,845	+0.04(+0.37%)
Oct 18, 2004	11.02	11.16	11.01	11.15	2,578,306	+0.02(+0.21%)
Oct 15, 2004	11.05	11.24	11.05	11.13	1,103,551	+0.00(+0.04%)
Oct 14, 2004	11.24	11.32	11.10	11.12	1,655,327	-0.15(-1.35%)
Oct 13, 2004	11.36	11.51	11.23	11.28	1,391,413	-0.15(-1.30%)
Oct 12, 2004	11.26	11.42	11.16	11.42	3,179,416	+0.15(+1.35%)
Oct 11, 2004	11.25	11.39	11.25	11.27	1,129,415	+0.01(+0.13%)
Oct 08, 2004	11.49	11.50	11.23	11.26	2,542,383	-0.23(-2.04%)
Oct 07, 2004	11.55	11.55	11.47	11.49	1,884,275	-0.06(-0.51%)
Oct 06, 2004	11.36	11.56	11.26	11.55	2,106,039	+0.19(+1.67%)
Oct 05, 2004	11.32	11.42	11.28	11.36	3,492,184	+0.04(+0.33%)
Oct 04, 2004	11.22	11.34	11.22	11.32	1,333,458	+0.15(+1.35%)
Oct 01, 2004	11.07	11.20	11.06	11.17	1,751,600	+0.16(+1.48%)
Sep 30, 2004	10.99	11.08	10.97	11.01	1,797,581	-0.04(-0.32%)
Sep 29, 2004	10.81	11.13	10.81	11.04	4,827,558	+0.13(+1.15%)
Sep 28, 2004	10.55	10.94	10.55	10.92	2,587,406	+0.37(+3.46%)
Sep 27, 2004	10.58	10.65	10.51	10.55	2,206,145	-0.03(-0.28%)
Sep 24, 2004	10.49	10.60	10.49	10.58	1,486,250	+0.10(+0.92%)
Sep 23, 2004	10.46	10.50	10.44	10.49	1,484,813	+0.02(+0.22%)
Sep 22, 2004	10.49	10.49	10.41	10.46	1,912,535	-0.04(-0.40%)
Sep 21, 2004	10.39	10.65	10.39	10.51	2,644,883	+0.11(+1.04%)
Sep 20, 2004	10.35	10.50	10.35	10.40	1,381,834	+0.04(+0.42%)
Sep 17, 2004	10.21	10.38	10.21	10.35	1,300,887	+0.10(+1.00%)
Sep 16, 2004	10.21	10.30	10.19	10.25	715,584	+0.09(+0.86%)
Sep 15, 2004	10.01	10.21	10.00	10.16	3,358,551	+0.18(+1.84%)
Sep 14, 2004	9.923	10.00	9.923	9.980	2,699,486	+0.06(+0.57%)
Sep 13, 2004	9.992	10.02	9.907	9.923	1,281,250	-0.06(-0.56%)
Sep 10, 2004	10.01	10.04	9.959	9.980	1,509,719	-0.03(-0.25%)
Sep 09, 2004	10.02	10.03	9.936	10.00	1,189,766	+0.07(+0.67%)
Sep 08, 2004	9.969	10.05	9.926	9.938	1,397,161	-0.01(-0.10%)
Sep 07, 2004	9.955	10.03	9.944	9.948	1,468,528	-0.02(-0.17%)
Sep 03, 2004	10.12	10.15	9.955	9.965	1,293,224	-0.18(-1.79%)
Sep 02, 2004	10.12	10.17	10.10	10.15	2,151,542	+0.05(+0.52%)

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.