Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.81	11.83	11.68	11.82	610,188	-0.03(-0.22%)
Nov 29, 2004	11.89	11.90	11.82	11.84	209,635	-0.11(-0.93%)
Nov 26, 2004	11.84	11.97	11.80	11.95	241,284	+0.29(+2.44%)
Nov 24, 2004	11.67	11.67	11.46	11.67	282,122	-0.01(-0.05%)
Nov 23, 2004	11.88	11.88	11.66	11.67	239,242	-0.19(-1.61%)
Nov 22, 2004	11.84	11.88	11.80	11.87	432,883	+0.07(+0.57%)
Nov 19, 2004	11.79	11.83	11.73	11.80	443,092	+0.02(+0.15%)
Nov 18, 2004	11.94	11.94	11.71	11.78	630,266	-0.16(-1.30%)
Nov 17, 2004	12.02	12.04	11.92	11.94	288,929	+0.07(+0.62%)
Nov 16, 2004	11.82	11.90	11.80	11.86	227,671	+0.05(+0.40%)
Nov 15, 2004	11.71	11.87	11.70	11.82	838,881	+0.06(+0.52%)
Nov 12, 2004	11.79	11.85	11.72	11.75	298,117	-0.04(-0.32%)
Nov 11, 2004	11.75	11.82	11.73	11.79	217,462	+0.03(+0.23%)
Nov 10, 2004	11.78	11.84	11.76	11.77	268,510	-0.04(-0.37%)
Nov 09, 2004	11.82	11.89	11.75	11.81	536,339	-0.02(-0.17%)
Nov 08, 2004	11.82	11.84	11.78	11.83	4,824,672	-0.02(-0.17%)
Nov 05, 2004	11.77	11.87	11.77	11.85	546,548	+0.11(+0.95%)
Nov 04, 2004	11.77	11.81	11.70	11.74	197,724	-0.01(-0.05%)
Nov 03, 2004	11.87	11.90	11.74	11.74	219,844	+0.07(+0.58%)
Nov 02, 2004	11.64	11.71	11.62	11.68	359,714	+0.04(+0.30%)
Nov 01, 2004	11.72	11.72	11.61	11.64	238,562	-0.16(-1.39%)
Oct 29, 2004	11.68	11.84	11.66	11.81	293,012	+0.15(+1.29%)
Oct 28, 2004	11.50	11.68	11.50	11.66	347,803	+0.16(+1.35%)
Oct 27, 2004	11.49	11.53	11.41	11.50	269,530	+0.02(+0.18%)
Oct 26, 2004	11.35	11.57	11.35	11.48	298,117	+0.08(+0.67%)
Oct 25, 2004	11.47	11.50	11.30	11.40	333,850	-0.06(-0.51%)
Oct 22, 2004	11.46	11.60	11.45	11.46	326,023	+0.00(+0.03%)
Oct 21, 2004	11.42	11.48	11.34	11.46	336,573	+0.06(+0.57%)
Oct 20, 2004	11.40	11.47	11.36	11.40	395,788	+0.06(+0.54%)
Oct 19, 2004	11.50	11.62	11.31	11.33	302,201	-0.07(-0.64%)
Oct 18, 2004	11.53	11.70	11.40	11.41	238,902	-0.12(-1.07%)
Oct 15, 2004	11.32	11.56	11.25	11.53	312,410	+0.21(+1.82%)
Oct 14, 2004	11.25	11.46	11.25	11.32	342,018	+0.07(+0.65%)
Oct 13, 2004	11.17	11.27	11.16	11.25	250,473	+0.05(+0.47%)
Oct 12, 2004	11.06	11.20	11.04	11.20	219,844	+0.15(+1.33%)
Oct 11, 2004	11.14	11.14	11.05	11.05	40,497	-0.07(-0.61%)
Oct 08, 2004	11.07	11.17	11.07	11.12	227,331	+0.14(+1.29%)
Oct 07, 2004	11.04	11.09	10.98	10.98	247,070	-0.02(-0.19%)
Oct 06, 2004	10.96	11.02	10.95	11.00	343,379	+0.04(+0.35%)
Oct 05, 2004	10.86	10.99	10.84	10.96	237,881	+0.10(+0.92%)
Oct 04, 2004	10.81	10.88	10.79	10.86	242,645	+0.00(+0.00%)
Oct 01, 2004	10.73	10.87	10.73	10.86	413,825	+0.20(+1.85%)
Sep 30, 2004	10.64	10.74	10.61	10.66	223,247	-0.02(-0.16%)
Sep 29, 2004	10.63	10.68	10.57	10.68	195,682	+0.09(+0.83%)
Sep 28, 2004	10.64	10.68	10.59	10.59	200,446	-0.08(-0.72%)
Sep 27, 2004	10.70	10.73	10.63	10.67	182,750	-0.08(-0.71%)
Sep 24, 2004	10.76	10.80	10.65	10.75	429,479	-0.01(-0.14%)
Sep 23, 2004	10.73	10.78	10.70	10.76	253,195	+0.00(+0.03%)
Sep 22, 2004	10.68	10.77	10.67	10.76	330,787	+0.08(+0.77%)
Sep 21, 2004	10.53	10.68	10.53	10.68	375,709	+0.15(+1.40%)
Sep 20, 2004	10.48	10.55	10.47	10.53	318,876	-0.03(-0.25%)
Sep 17, 2004	10.45	10.58	10.43	10.55	278,719	+0.02(+0.22%)
Sep 16, 2004	10.36	10.53	10.35	10.53	269,530	+0.19(+1.82%)
Sep 15, 2004	10.42	10.42	10.32	10.34	242,305	-0.13(-1.26%)
Sep 14, 2004	10.44	10.53	10.44	10.48	368,903	-0.04(-0.39%)
Sep 13, 2004	10.40	10.53	10.38	10.52	185,132	+0.09(+0.90%)
Sep 10, 2004	10.44	10.48	10.38	10.42	102,435	-0.01(-0.11%)
Sep 09, 2004	10.37	10.46	10.34	10.43	297,096	+0.06(+0.62%)
Sep 08, 2004	10.34	10.41	10.34	10.37	237,541	-0.06(-0.62%)
Sep 07, 2004	10.32	10.44	10.32	10.43	270,211	+0.14(+1.34%)
Sep 03, 2004	10.18	10.30	10.16	10.30	164,713	+0.10(+1.01%)
Sep 02, 2004	10.23	10.27	10.19	10.19	448,877	-0.04(-0.43%)

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.