Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.505	9.781	9.449	9.695	202,006	+0.19(+2.00%)
Nov 29, 2004	9.487	9.561	9.442	9.505	410,720	+0.01(+0.12%)
Nov 26, 2004	9.502	9.505	9.431	9.494	74,847	-0.01(-0.08%)
Nov 24, 2004	9.401	9.505	9.386	9.502	124,745	+0.10(+1.07%)
Nov 23, 2004	9.189	9.401	9.099	9.401	149,157	+0.19(+2.11%)
Nov 22, 2004	9.114	9.207	9.058	9.207	178,935	+0.04(+0.45%)
Nov 19, 2004	9.226	9.226	9.092	9.166	70,286	-0.08(-0.85%)
Nov 18, 2004	9.133	9.259	9.066	9.244	118,306	+0.07(+0.73%)
Nov 17, 2004	9.226	9.300	9.062	9.177	121,526	-0.01(-0.16%)
Nov 16, 2004	9.125	9.252	9.110	9.192	129,574	+0.06(+0.69%)
Nov 15, 2004	9.300	9.300	9.088	9.129	76,456	-0.15(-1.65%)
Nov 12, 2004	9.282	9.312	9.237	9.282	56,336	+0.00(+0.00%)
Nov 11, 2004	9.189	9.356	9.170	9.282	68,408	+0.11(+1.18%)
Nov 10, 2004	9.203	9.300	9.170	9.174	141,646	-0.07(-0.81%)
Nov 09, 2004	9.241	9.312	9.207	9.248	71,359	-0.04(-0.44%)
Nov 08, 2004	9.468	9.468	9.289	9.289	122,599	-0.18(-1.89%)
Nov 05, 2004	9.487	9.505	9.431	9.468	70,554	-0.02(-0.20%)
Nov 04, 2004	9.487	9.502	9.319	9.487	169,546	-0.02(-0.20%)
Nov 03, 2004	9.394	9.505	9.360	9.505	241,710	+0.18(+1.92%)
Nov 02, 2004	9.319	9.386	9.274	9.326	118,575	+0.01(+0.08%)
Nov 01, 2004	9.114	9.319	9.077	9.319	104,625	+0.15(+1.63%)
Oct 29, 2004	9.226	9.244	9.066	9.170	100,332	-0.04(-0.40%)
Oct 28, 2004	9.226	9.226	9.121	9.207	111,063	-0.06(-0.60%)
Oct 27, 2004	9.095	9.282	9.095	9.263	115,624	+0.16(+1.72%)
Oct 26, 2004	9.114	9.136	9.002	9.107	151,035	+0.02(+0.21%)
Oct 25, 2004	9.021	9.189	9.021	9.088	148,084	+0.07(+0.74%)
Oct 22, 2004	9.189	9.207	8.957	9.021	142,182	-0.19(-2.10%)
Oct 21, 2004	9.006	9.226	8.995	9.215	105,698	+0.23(+2.62%)
Oct 20, 2004	8.890	9.058	8.816	8.980	169,546	+0.06(+0.63%)
Oct 19, 2004	9.039	9.077	8.909	8.924	71,627	-0.10(-1.16%)
Oct 18, 2004	9.021	9.073	8.946	9.028	106,502	-0.03(-0.33%)
Oct 15, 2004	8.838	9.058	8.667	9.058	270,952	+0.22(+2.49%)
Oct 14, 2004	8.928	8.998	8.834	8.838	177,057	-0.07(-0.75%)
Oct 13, 2004	9.341	9.341	8.890	8.905	121,794	-0.44(-4.71%)
Oct 12, 2004	9.308	9.353	9.244	9.345	63,043	+0.04(+0.40%)
Oct 11, 2004	9.237	9.308	9.170	9.308	114,819	+0.05(+0.56%)
Oct 08, 2004	9.338	9.375	9.256	9.256	100,064	-0.12(-1.23%)
Oct 07, 2004	9.468	9.513	9.371	9.371	204,689	-0.13(-1.33%)
Oct 06, 2004	9.285	9.498	9.230	9.498	202,275	+0.18(+1.88%)
Oct 05, 2004	9.263	9.323	9.162	9.323	196,373	+0.03(+0.36%)
Oct 04, 2004	9.356	9.360	9.244	9.289	138,427	-0.03(-0.32%)
Oct 01, 2004	9.285	9.405	9.233	9.319	186,715	+0.04(+0.40%)
Sep 30, 2004	9.394	9.397	9.248	9.282	123,135	-0.12(-1.27%)
Sep 29, 2004	9.356	9.412	9.356	9.401	307,168	+0.08(+0.88%)
Sep 28, 2004	9.371	9.408	9.282	9.319	139,768	-0.03(-0.36%)
Sep 27, 2004	9.412	9.412	9.207	9.353	154,523	-0.11(-1.14%)
Sep 24, 2004	9.468	9.505	9.412	9.461	224,541	-0.01(-0.08%)
Sep 23, 2004	9.412	9.468	9.356	9.468	538,416	+0.05(+0.55%)
Sep 22, 2004	9.636	9.636	9.412	9.416	286,511	-0.24(-2.47%)
Sep 21, 2004	9.599	9.688	9.543	9.654	53,653	+0.04(+0.39%)
Sep 20, 2004	9.654	9.654	9.505	9.617	87,724	-0.07(-0.77%)
Sep 17, 2004	9.654	9.692	9.476	9.692	158,278	+0.08(+0.85%)
Sep 16, 2004	9.554	9.610	9.472	9.610	49,093	+0.07(+0.70%)
Sep 15, 2004	9.599	9.610	9.487	9.543	59,824	-0.09(-0.97%)
Sep 14, 2004	9.673	9.688	9.539	9.636	51,776	-0.04(-0.39%)
Sep 13, 2004	9.651	9.688	9.599	9.673	74,310	+0.02(+0.19%)
Sep 10, 2004	9.673	9.692	9.561	9.654	73,505	+0.00(+0.00%)
Sep 09, 2004	9.505	9.692	9.382	9.654	174,106	+0.18(+1.89%)
Sep 08, 2004	9.524	9.543	9.394	9.476	47,751	-0.09(-0.90%)
Sep 07, 2004	9.490	9.572	9.326	9.561	94,430	+0.07(+0.75%)
Sep 03, 2004	9.636	9.684	9.449	9.490	62,506	-0.17(-1.77%)
Sep 02, 2004	9.457	9.662	9.449	9.662	159,083	+0.24(+2.57%)

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.