Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	25.11	25.19	24.74	24.83	8,931,789	-0.25(-1.01%)
Nov 29, 2004	25.33	25.48	24.93	25.08	6,357,164	-0.04(-0.18%)
Nov 26, 2004	25.26	25.43	25.13	25.13	1,766,141	-0.21(-0.83%)
Nov 24, 2004	25.11	25.39	25.09	25.34	4,756,894	+0.28(+1.12%)
Nov 23, 2004	25.10	25.49	24.96	25.06	7,015,928	-0.15(-0.59%)
Nov 22, 2004	25.24	25.30	24.85	25.20	6,478,210	-0.08(-0.30%)
Nov 19, 2004	25.57	25.69	25.17	25.28	8,549,778	-0.68(-2.61%)
Nov 18, 2004	25.33	25.98	25.10	25.96	17,608,964	+0.05(+0.19%)
Nov 17, 2004	25.34	26.20	25.30	25.91	16,370,016	+0.87(+3.48%)
Nov 16, 2004	25.06	25.21	24.71	25.04	8,249,795	-0.14(-0.57%)
Nov 15, 2004	24.43	25.34	24.30	25.18	10,500,845	+0.71(+2.88%)
Nov 12, 2004	24.25	24.48	23.89	24.48	8,243,625	+0.16(+0.66%)
Nov 11, 2004	23.99	24.39	23.82	24.32	9,051,383	+0.37(+1.57%)
Nov 10, 2004	24.70	24.70	23.87	23.94	14,696,429	-0.93(-3.72%)
Nov 09, 2004	24.98	25.07	24.61	24.87	9,152,466	-0.18(-0.73%)
Nov 08, 2004	24.99	25.30	24.93	25.05	6,006,731	-0.02(-0.07%)
Nov 05, 2004	24.97	25.24	24.74	25.07	10,015,574	+0.36(+1.45%)
Nov 04, 2004	24.25	24.86	24.02	24.71	16,255,504	-0.10(-0.40%)
Nov 03, 2004	25.74	25.78	24.71	24.81	14,672,292	-0.35(-1.40%)
Nov 02, 2004	24.68	25.35	24.65	25.16	11,958,837	+0.16(+0.64%)
Nov 01, 2004	24.99	25.24	24.85	25.00	6,053,734	-0.09(-0.35%)
Oct 29, 2004	25.14	25.25	24.69	25.09	9,509,070	+0.12(+0.49%)
Oct 28, 2004	24.98	25.33	24.77	24.97	12,163,907	-0.08(-0.31%)
Oct 27, 2004	24.30	25.06	24.20	25.04	13,731,149	+0.77(+3.18%)
Oct 26, 2004	24.44	24.50	23.91	24.27	9,603,257	-0.14(-0.56%)
Oct 25, 2004	24.04	24.63	23.89	24.41	12,258,094	+0.44(+1.82%)
Oct 22, 2004	24.78	25.34	23.97	23.98	25,388,188	+0.28(+1.16%)
Oct 21, 2004	23.13	24.13	22.84	23.70	20,743,630	+0.89(+3.89%)
Oct 20, 2004	22.48	23.07	22.13	22.81	15,422,340	+0.19(+0.85%)
Oct 19, 2004	22.57	23.06	22.55	22.62	14,413,142	+0.20(+0.91%)
Oct 18, 2004	22.04	22.42	21.73	22.42	11,244,904	+0.25(+1.12%)
Oct 15, 2004	22.40	22.54	22.09	22.17	15,328,334	-0.16(-0.72%)
Oct 14, 2004	22.95	23.12	22.18	22.33	16,217,394	-1.09(-4.66%)
Oct 13, 2004	23.28	23.52	23.05	23.42	20,615,144	+0.66(+2.88%)
Oct 12, 2004	22.46	22.80	22.28	22.76	11,627,641	-0.08(-0.36%)
Oct 11, 2004	22.70	22.93	22.36	22.85	9,419,783	+0.14(+0.63%)
Oct 08, 2004	23.51	23.52	22.55	22.70	15,914,326	-0.98(-4.16%)
Oct 07, 2004	23.77	24.23	23.61	23.69	10,477,072	-0.18(-0.74%)
Oct 06, 2004	23.99	24.01	23.43	23.87	15,189,322	-0.20(-0.82%)
Oct 05, 2004	23.85	24.14	23.58	24.06	14,217,509	+0.15(+0.65%)
Oct 04, 2004	24.19	24.45	23.84	23.91	13,443,870	+0.01(+0.05%)
Oct 01, 2004	23.37	23.99	23.28	23.90	13,942,389	+1.04(+4.56%)
Sep 30, 2004	22.34	23.12	22.28	22.86	17,265,972	+0.58(+2.62%)
Sep 29, 2004	21.86	22.45	21.76	22.27	10,769,069	+0.51(+2.36%)
Sep 28, 2004	21.95	21.96	21.44	21.76	10,077,639	-0.06(-0.28%)
Sep 27, 2004	21.82	22.22	21.68	21.82	9,407,624	-0.26(-1.20%)
Sep 24, 2004	22.65	22.81	21.96	22.09	11,086,111	-0.50(-2.22%)
Sep 23, 2004	22.45	22.80	22.16	22.59	10,286,339	+0.16(+0.71%)
Sep 22, 2004	22.74	22.84	22.12	22.43	9,308,174	-0.60(-2.61%)
Sep 21, 2004	22.87	23.09	22.68	23.03	13,119,932	+0.14(+0.60%)
Sep 20, 2004	21.72	23.03	21.67	22.89	18,065,018	+0.91(+4.14%)
Sep 17, 2004	21.79	21.99	21.47	21.98	12,094,401	+0.30(+1.40%)
Sep 16, 2004	21.71	22.03	21.52	21.68	6,800,333	+0.08(+0.36%)
Sep 15, 2004	21.90	21.96	21.50	21.60	10,773,425	-0.59(-2.66%)
Sep 14, 2004	21.90	22.34	21.81	22.19	11,186,831	+0.25(+1.16%)
Sep 13, 2004	22.05	22.33	21.78	21.94	15,351,745	-0.01(-0.03%)
Sep 10, 2004	21.35	22.02	21.13	21.94	17,857,590	+0.57(+2.66%)
Sep 09, 2004	20.78	21.53	20.61	21.37	21,769,342	+0.90(+4.39%)
Sep 08, 2004	20.11	20.77	20.05	20.48	11,146,725	+0.31(+1.53%)
Sep 07, 2004	20.52	20.56	19.97	20.17	8,559,941	-0.09(-0.46%)
Sep 03, 2004	20.60	20.94	20.20	20.26	12,860,056	-0.89(-4.22%)
Sep 02, 2004	20.94	21.19	20.78	21.15	6,759,319	+0.12(+0.58%)

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.