Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.23	12.41	12.10	12.36	1,181,119	+0.14(+1.11%)
Nov 29, 2004	12.20	12.23	11.72	12.23	1,063,100	+0.12(+0.96%)
Nov 26, 2004	11.96	12.19	11.96	12.11	357,161	+0.14(+1.13%)
Nov 24, 2004	11.64	12.00	11.55	11.98	1,109,686	+0.48(+4.20%)
Nov 23, 2004	11.72	11.72	11.41	11.49	1,259,694	-0.14(-1.24%)
Nov 22, 2004	11.45	11.80	11.41	11.64	1,299,137	+0.16(+1.43%)
Nov 19, 2004	11.49	11.64	11.41	11.48	1,640,253	-0.12(-1.00%)
Nov 18, 2004	11.85	11.85	11.49	11.59	898,495	-0.16(-1.40%)
Nov 17, 2004	11.55	12.06	11.55	11.76	1,302,657	+0.28(+2.44%)
Nov 16, 2004	11.56	11.74	11.47	11.48	1,699,676	-0.26(-2.22%)
Nov 15, 2004	11.98	12.07	11.74	11.74	1,123,973	-0.34(-2.80%)
Nov 12, 2004	12.03	12.14	11.96	12.07	896,528	+0.01(+0.08%)
Nov 11, 2004	12.22	12.32	11.95	12.06	1,067,966	-0.18(-1.50%)
Nov 10, 2004	12.19	12.35	12.14	12.25	842,177	+0.08(+0.64%)
Nov 09, 2004	12.07	12.27	11.95	12.17	976,863	+0.20(+1.69%)
Nov 08, 2004	11.98	12.12	11.90	11.97	842,591	-0.27(-2.21%)
Nov 05, 2004	12.25	12.41	12.14	12.24	1,544,906	-0.01(-0.08%)
Nov 04, 2004	11.94	12.28	11.67	12.25	2,350,850	+0.29(+2.42%)
Nov 03, 2004	11.59	11.99	11.35	11.96	4,662,878	+0.90(+8.12%)
Nov 02, 2004	10.87	11.18	10.82	11.06	1,204,619	+0.24(+2.23%)
Nov 01, 2004	10.87	11.01	10.80	10.82	703,971	-0.14(-1.32%)
Oct 29, 2004	10.81	11.12	10.81	10.96	1,316,012	+0.17(+1.61%)
Oct 28, 2004	10.74	10.91	10.64	10.79	683,783	+0.05(+0.45%)
Oct 27, 2004	10.65	10.79	10.63	10.74	1,034,423	+0.12(+1.09%)
Oct 26, 2004	10.50	10.67	10.37	10.63	843,730	+0.19(+1.85%)
Oct 25, 2004	10.29	10.53	10.29	10.43	698,484	+0.00(+0.00%)
Oct 22, 2004	10.63	10.90	10.30	10.43	1,453,286	-0.19(-1.82%)
Oct 21, 2004	10.43	10.72	10.38	10.63	1,203,687	+0.22(+2.13%)
Oct 20, 2004	10.24	10.51	10.22	10.40	934,832	+0.07(+0.66%)
Oct 19, 2004	10.59	10.62	10.30	10.34	1,015,478	-0.24(-2.28%)
Oct 18, 2004	10.48	10.77	10.38	10.58	1,030,282	+0.10(+0.92%)
Oct 15, 2004	10.45	10.72	10.34	10.48	2,464,624	+0.05(+0.46%)
Oct 14, 2004	9.756	10.58	9.756	10.43	5,493,047	+0.79(+8.22%)
Oct 13, 2004	9.785	9.804	9.437	9.640	1,060,512	-0.13(-1.29%)
Oct 12, 2004	9.766	9.872	9.717	9.766	877,065	-0.09(-0.88%)
Oct 11, 2004	9.911	9.911	9.746	9.853	410,063	-0.04(-0.39%)
Oct 08, 2004	10.02	10.12	9.891	9.891	694,447	-0.16(-1.63%)
Oct 07, 2004	10.14	10.20	10.05	10.06	1,100,162	-0.07(-0.67%)
Oct 06, 2004	9.853	10.16	9.853	10.12	1,171,594	+0.20(+2.04%)
Oct 05, 2004	10.04	10.05	9.853	9.920	616,389	-0.13(-1.25%)
Oct 04, 2004	9.998	10.12	9.998	10.05	861,640	+0.08(+0.78%)
Oct 01, 2004	9.949	10.02	9.833	9.969	1,026,866	+0.01(+0.10%)
Sep 30, 2004	9.804	9.998	9.756	9.959	890,730	+0.05(+0.49%)
Sep 29, 2004	9.785	9.920	9.727	9.911	1,004,815	+0.20(+2.09%)
Sep 28, 2004	9.370	9.804	9.370	9.708	1,852,479	+0.29(+3.08%)
Sep 27, 2004	9.524	9.524	9.331	9.418	501,579	-0.11(-1.12%)
Sep 24, 2004	9.486	9.602	9.457	9.524	535,639	+0.11(+1.13%)
Sep 23, 2004	9.418	9.505	9.360	9.418	696,310	+0.03(+0.31%)
Sep 22, 2004	9.611	9.611	9.350	9.389	1,002,434	-0.26(-2.70%)
Sep 21, 2004	9.659	9.717	9.611	9.650	898,909	+0.00(+0.00%)
Sep 20, 2004	9.640	9.737	9.515	9.650	918,682	-0.02(-0.20%)
Sep 17, 2004	10.05	10.05	9.573	9.669	3,041,881	-0.36(-3.56%)
Sep 16, 2004	10.03	10.17	9.949	10.03	750,350	-0.02(-0.19%)
Sep 15, 2004	9.959	10.31	9.804	10.05	2,832,138	+0.03(+0.29%)
Sep 14, 2004	10.08	10.09	9.940	10.02	475,387	+0.02(+0.19%)
Sep 13, 2004	10.08	10.09	9.920	9.998	592,578	-0.11(-1.05%)
Sep 10, 2004	10.14	10.15	9.969	10.10	1,000,156	+0.09(+0.87%)
Sep 09, 2004	9.998	10.10	9.814	10.02	1,310,422	+0.21(+2.17%)
Sep 08, 2004	10.04	10.05	9.804	9.804	735,028	-0.14(-1.36%)
Sep 07, 2004	9.940	9.998	9.824	9.940	1,257,934	+0.17(+1.78%)
Sep 03, 2004	9.756	9.853	9.659	9.766	1,082,770	+0.11(+1.10%)
Sep 02, 2004	9.457	9.708	9.437	9.659	703,350	+0.17(+1.83%)

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.