Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.691	10.06	9.691	10.03	121,416	+0.34(+3.47%)
Nov 29, 2004	9.566	9.691	9.566	9.691	7,579	+0.22(+2.30%)
Nov 26, 2004	9.473	9.473	9.473	9.473	0	+0.00(+0.00%)
Nov 24, 2004	9.506	9.506	9.473	9.473	303	+0.00(+0.00%)
Nov 23, 2004	9.421	9.473	9.421	9.473	91,706	+0.05(+0.56%)
Nov 22, 2004	9.368	9.421	9.341	9.421	1,667	-0.01(-0.07%)
Nov 19, 2004	9.427	9.427	9.427	9.427	909	+0.00(+0.00%)
Nov 18, 2004	9.427	9.434	9.394	9.427	4,092	-0.07(-0.76%)
Nov 17, 2004	9.500	9.500	9.500	9.500	151	+0.00(+0.00%)
Nov 16, 2004	9.500	9.572	9.434	9.500	19,554	+0.06(+0.63%)
Nov 15, 2004	9.467	9.467	9.440	9.440	757	-0.08(-0.83%)
Nov 12, 2004	9.599	9.599	9.500	9.520	1,061	-0.13(-1.37%)
Nov 11, 2004	9.770	9.770	9.652	9.652	19,554	-0.18(-1.81%)
Nov 10, 2004	9.500	9.882	9.500	9.830	47,899	+0.38(+4.05%)
Nov 09, 2004	9.493	9.506	9.447	9.447	1,818	-0.05(-0.49%)
Nov 08, 2004	9.493	9.599	9.493	9.493	3,183	+0.03(+0.35%)
Nov 05, 2004	9.460	9.460	9.460	9.460	0	+0.00(+0.00%)
Nov 04, 2004	9.394	9.460	9.361	9.460	69,575	+0.10(+1.06%)
Nov 03, 2004	9.421	9.467	9.361	9.361	115,505	-0.01(-0.14%)
Nov 02, 2004	9.322	9.374	9.322	9.374	2,273	+0.05(+0.50%)
Nov 01, 2004	9.236	9.328	9.236	9.328	8,640	-0.17(-1.81%)
Oct 29, 2004	9.368	9.619	9.236	9.500	61,693	+0.03(+0.35%)
Oct 28, 2004	9.302	9.480	9.302	9.467	7,730	+0.19(+2.06%)
Oct 27, 2004	9.335	9.467	9.196	9.276	25,617	+0.01(+0.07%)
Oct 26, 2004	9.566	9.566	9.223	9.269	23,040	-0.30(-3.10%)
Oct 25, 2004	9.625	9.625	9.559	9.566	21,676	+0.03(+0.28%)
Oct 22, 2004	9.566	9.566	9.539	9.539	3,486	+0.01(+0.07%)
Oct 21, 2004	9.619	9.619	9.533	9.533	30,013	-0.08(-0.82%)
Oct 20, 2004	9.704	9.724	9.612	9.612	31,983	-0.07(-0.75%)
Oct 19, 2004	9.711	9.751	9.632	9.685	24,404	-0.01(-0.07%)
Oct 18, 2004	9.665	9.803	9.566	9.691	30,619	-0.01(-0.07%)
Oct 15, 2004	9.665	9.757	9.665	9.698	10,459	-0.02(-0.20%)
Oct 14, 2004	9.698	9.718	9.698	9.718	303	-0.05(-0.47%)
Oct 13, 2004	9.856	9.856	9.757	9.764	8,336	-0.03(-0.27%)
Oct 12, 2004	9.770	9.849	9.711	9.790	12,126	+0.02(+0.20%)
Oct 11, 2004	9.698	9.770	9.698	9.770	5,911	+0.07(+0.68%)
Oct 08, 2004	9.698	9.784	9.645	9.704	8,033	+0.06(+0.62%)
Oct 07, 2004	9.797	9.810	9.645	9.645	11,065	-0.03(-0.34%)
Oct 06, 2004	9.599	9.803	9.572	9.678	10,459	+0.11(+1.17%)
Oct 05, 2004	9.566	9.566	9.513	9.566	2,425	+0.10(+1.05%)
Oct 04, 2004	9.401	9.473	9.401	9.467	45,322	+0.10(+1.06%)
Oct 01, 2004	9.295	9.368	9.295	9.368	8,185	+0.11(+1.14%)
Sep 30, 2004	9.249	9.262	9.236	9.262	5,153	+0.00(+0.00%)
Sep 29, 2004	9.262	9.262	9.262	9.262	0	+0.00(+0.00%)
Sep 28, 2004	9.236	9.269	9.236	9.262	1,212	+0.01(+0.14%)
Sep 27, 2004	9.203	9.256	9.196	9.249	51,234	+0.04(+0.43%)
Sep 24, 2004	9.210	9.210	9.210	9.210	151	+0.04(+0.43%)
Sep 23, 2004	9.203	9.203	9.170	9.170	1,818	-0.05(-0.50%)
Sep 22, 2004	9.223	9.229	9.190	9.216	38,956	+0.05(+0.50%)
Sep 21, 2004	9.177	9.203	9.144	9.170	22,282	+0.03(+0.29%)
Sep 20, 2004	9.071	9.144	9.071	9.144	14,551	+0.03(+0.29%)
Sep 17, 2004	9.084	9.117	9.084	9.117	2,880	+0.01(+0.07%)
Sep 16, 2004	9.097	9.137	9.097	9.111	1,364	+0.04(+0.44%)
Sep 15, 2004	9.031	9.071	9.031	9.071	303	+0.04(+0.44%)
Sep 14, 2004	8.939	9.031	8.932	9.031	6,214	+0.09(+1.03%)
Sep 13, 2004	8.939	8.939	8.939	8.939	0	+0.00(+0.00%)
Sep 10, 2004	8.926	8.939	8.926	8.939	1,364	+0.01(+0.07%)
Sep 09, 2004	8.906	8.932	8.906	8.932	30,316	+0.03(+0.30%)
Sep 08, 2004	8.946	8.946	8.906	8.906	3,486	-0.04(-0.44%)
Sep 07, 2004	8.860	8.946	8.860	8.946	15,764	+0.09(+0.97%)
Sep 03, 2004	8.913	8.913	8.847	8.860	27,133	-0.09(-0.96%)
Sep 02, 2004	8.998	8.998	8.899	8.946	18,189	-0.05(-0.59%)

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.