Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.13	13.13	12.83	12.83	788,740	-0.25(-1.93%)
Nov 29, 2004	13.12	13.17	12.89	13.09	810,337	-0.03(-0.22%)
Nov 26, 2004	13.07	13.16	13.05	13.12	205,038	+0.13(+1.02%)
Nov 24, 2004	13.01	13.07	12.85	12.98	624,091	+0.06(+0.44%)
Nov 23, 2004	12.84	12.98	12.83	12.93	1,142,438	+0.06(+0.47%)
Nov 22, 2004	12.69	13.01	12.61	12.87	2,517,685	+0.13(+1.01%)
Nov 19, 2004	12.83	12.91	12.70	12.74	1,977,459	-0.07(-0.58%)
Nov 18, 2004	13.13	13.39	12.27	12.81	4,639,597	-0.32(-2.44%)
Nov 17, 2004	12.75	13.26	12.75	13.13	2,300,865	+0.47(+3.74%)
Nov 16, 2004	12.91	12.92	12.61	12.66	1,429,941	-0.28(-2.18%)
Nov 15, 2004	12.57	13.01	12.44	12.94	2,462,708	-0.25(-1.89%)
Nov 12, 2004	13.12	13.30	13.03	13.19	1,136,268	+0.02(+0.16%)
Nov 11, 2004	13.15	13.22	13.02	13.17	1,285,769	+0.03(+0.19%)
Nov 10, 2004	13.30	13.47	13.13	13.14	1,495,857	-0.20(-1.50%)
Nov 09, 2004	13.63	13.63	13.21	13.34	1,949,691	-0.22(-1.63%)
Nov 08, 2004	13.67	13.68	13.36	13.57	1,436,112	+0.20(+1.47%)
Nov 05, 2004	13.08	13.69	13.02	13.37	1,181,427	+0.36(+2.74%)
Nov 04, 2004	13.05	13.06	12.83	13.01	1,029,401	-0.04(-0.30%)
Nov 03, 2004	13.07	13.14	12.91	13.05	1,269,501	+0.11(+0.83%)
Nov 02, 2004	13.16	13.22	12.91	12.95	2,182,779	+0.02(+0.14%)
Nov 01, 2004	12.84	12.96	12.59	12.93	1,178,061	+0.09(+0.72%)
Oct 29, 2004	12.89	13.02	12.62	12.83	1,696,408	-0.13(-0.99%)
Oct 28, 2004	13.06	13.12	12.73	12.96	1,003,315	-0.17(-1.30%)
Oct 27, 2004	12.63	13.22	12.47	13.13	2,124,717	+0.51(+4.01%)
Oct 26, 2004	12.24	12.63	12.18	12.63	1,654,614	+0.41(+3.33%)
Oct 25, 2004	11.85	12.22	11.66	12.22	1,500,906	+0.19(+1.57%)
Oct 22, 2004	12.02	12.21	11.93	12.03	1,039,498	+0.05(+0.45%)
Oct 21, 2004	11.90	12.15	11.84	11.98	708,519	+0.05(+0.39%)
Oct 20, 2004	11.70	11.94	11.70	11.93	627,177	+0.19(+1.61%)
Oct 19, 2004	11.95	12.17	11.70	11.74	891,399	-0.21(-1.76%)
Oct 18, 2004	11.84	11.98	11.70	11.95	853,252	+0.12(+1.02%)
Oct 15, 2004	11.94	12.01	11.73	11.83	757,886	-0.07(-0.63%)
Oct 14, 2004	11.94	12.01	11.84	11.91	742,739	+0.04(+0.30%)
Oct 13, 2004	12.13	12.19	11.80	11.87	2,021,496	-0.22(-1.80%)
Oct 12, 2004	12.22	12.24	12.03	12.09	776,678	-0.22(-1.82%)
Oct 11, 2004	12.26	12.32	12.05	12.31	1,019,303	+0.04(+0.32%)
Oct 08, 2004	12.45	12.50	12.25	12.27	931,229	-0.21(-1.66%)
Oct 07, 2004	12.73	12.75	12.44	12.48	935,997	-0.25(-1.93%)
Oct 06, 2004	12.80	12.80	12.60	12.73	852,130	-0.11(-0.86%)
Oct 05, 2004	12.87	12.92	12.77	12.84	485,249	-0.12(-0.91%)
Oct 04, 2004	12.88	13.10	12.83	12.96	1,245,378	+0.09(+0.69%)
Oct 01, 2004	12.77	12.91	12.73	12.87	1,341,306	+0.17(+1.32%)
Sep 30, 2004	12.74	12.74	12.52	12.70	811,179	-0.04(-0.34%)
Sep 29, 2004	12.72	12.83	12.65	12.74	691,970	+0.06(+0.45%)
Sep 28, 2004	12.48	12.72	12.46	12.68	989,571	+0.21(+1.69%)
Sep 27, 2004	12.62	12.64	12.44	12.47	790,142	-0.25(-1.99%)
Sep 24, 2004	12.72	12.83	12.66	12.73	1,096,438	+0.01(+0.06%)
Sep 23, 2004	12.66	12.79	12.61	12.72	1,278,757	+0.17(+1.39%)
Sep 22, 2004	12.80	12.82	12.45	12.55	1,477,625	-0.29(-2.28%)
Sep 21, 2004	12.85	12.96	12.77	12.84	1,638,627	-0.00(-0.03%)
Sep 20, 2004	12.74	13.00	12.66	12.84	1,604,968	+0.10(+0.81%)
Sep 17, 2004	12.80	12.80	12.61	12.74	1,229,391	+0.05(+0.42%)
Sep 16, 2004	12.52	12.85	12.52	12.68	1,641,712	+0.11(+0.88%)
Sep 15, 2004	12.35	12.63	12.29	12.57	2,234,669	+0.29(+2.32%)
Sep 14, 2004	12.36	12.47	12.16	12.29	1,319,709	-0.06(-0.52%)
Sep 13, 2004	11.94	12.67	11.88	12.35	3,411,609	+0.41(+3.43%)
Sep 10, 2004	11.68	11.94	11.62	11.94	1,178,902	+0.17(+1.45%)
Sep 09, 2004	11.83	11.84	11.64	11.77	971,058	-0.03(-0.24%)
Sep 08, 2004	11.93	12.05	11.71	11.80	900,936	-0.14(-1.19%)
Sep 07, 2004	11.67	12.03	11.67	11.94	866,996	+0.10(+0.87%)
Sep 03, 2004	11.76	11.89	11.67	11.84	1,315,221	-0.01(-0.06%)
Sep 02, 2004	11.55	12.08	11.54	11.85	2,044,497	+0.26(+2.25%)

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.