Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.18	10.18	10.11	10.13	800,699	-0.06(-0.55%)
Nov 29, 2004	10.21	10.22	10.08	10.18	714,651	+0.13(+1.30%)
Nov 26, 2004	10.05	10.13	10.02	10.05	684,196	-0.14(-1.40%)
Nov 24, 2004	9.917	10.21	9.917	10.20	1,821,354	+0.40(+4.05%)
Nov 23, 2004	9.799	9.799	9.693	9.799	553,995	+0.15(+1.54%)
Nov 22, 2004	9.588	9.681	9.514	9.650	561,086	+0.12(+1.30%)
Nov 19, 2004	9.619	9.669	9.526	9.526	607,010	-0.13(-1.35%)
Nov 18, 2004	9.619	9.675	9.557	9.656	292,950	-0.02(-0.19%)
Nov 17, 2004	9.613	9.718	9.600	9.675	649,873	+0.12(+1.23%)
Nov 16, 2004	9.557	9.631	9.532	9.557	486,800	-0.19(-1.91%)
Nov 15, 2004	9.731	9.793	9.625	9.743	466,014	-0.01(-0.06%)
Nov 12, 2004	9.650	9.768	9.650	9.749	591,219	+0.14(+1.42%)
Nov 11, 2004	9.514	9.613	9.514	9.613	401,236	+0.14(+1.44%)
Nov 10, 2004	9.476	9.563	9.470	9.476	455,378	+0.04(+0.46%)
Nov 09, 2004	9.402	9.458	9.358	9.433	488,895	+0.09(+1.00%)
Nov 08, 2004	9.383	9.414	9.296	9.340	935,411	-0.13(-1.38%)
Nov 05, 2004	9.464	9.532	9.464	9.470	852,425	+0.07(+0.73%)
Nov 04, 2004	9.315	9.427	9.253	9.402	881,752	-0.09(-0.98%)
Nov 03, 2004	9.445	9.495	9.402	9.495	691,930	+0.14(+1.53%)
Nov 02, 2004	9.334	9.389	9.234	9.352	743,334	+0.19(+2.03%)
Nov 01, 2004	9.085	9.166	9.079	9.166	631,020	+0.14(+1.51%)
Oct 29, 2004	8.998	9.054	8.974	9.029	498,725	+0.05(+0.55%)
Oct 28, 2004	9.029	9.123	8.955	8.980	467,303	-0.03(-0.34%)
Oct 27, 2004	8.843	9.023	8.843	9.011	695,959	+0.01(+0.14%)
Oct 26, 2004	8.936	9.042	8.936	8.998	609,750	+0.07(+0.76%)
Oct 25, 2004	8.874	8.955	8.818	8.930	441,520	-0.11(-1.24%)
Oct 22, 2004	9.185	9.222	8.986	9.042	548,517	-0.11(-1.22%)
Oct 21, 2004	9.060	9.216	9.044	9.154	573,171	+0.06(+0.68%)
Oct 20, 2004	9.185	9.215	9.048	9.092	774,272	-0.24(-2.59%)
Oct 19, 2004	9.315	9.433	9.296	9.334	724,803	+0.11(+1.21%)
Oct 18, 2004	9.185	9.247	9.160	9.222	439,426	-0.08(-0.87%)
Oct 15, 2004	9.247	9.315	9.228	9.303	229,623	+0.14(+1.49%)
Oct 14, 2004	9.228	9.303	9.154	9.166	523,701	-0.06(-0.67%)
Oct 13, 2004	9.315	9.389	9.222	9.228	398,013	-0.20(-2.17%)
Oct 12, 2004	9.389	9.433	9.309	9.433	285,699	-0.09(-0.91%)
Oct 11, 2004	9.464	9.563	9.451	9.520	241,063	+0.14(+1.52%)
Oct 08, 2004	9.414	9.526	9.377	9.377	357,728	-0.16(-1.69%)
Oct 07, 2004	9.557	9.588	9.501	9.538	255,727	-0.07(-0.77%)
Oct 06, 2004	9.563	9.638	9.526	9.613	451,833	-0.04(-0.39%)
Oct 05, 2004	9.774	9.793	9.650	9.650	323,889	-0.09(-0.96%)
Oct 04, 2004	9.756	9.780	9.681	9.743	752,196	+0.12(+1.29%)
Oct 01, 2004	9.557	9.675	9.545	9.619	349,832	+0.12(+1.31%)
Sep 30, 2004	9.371	9.532	9.371	9.495	397,368	+0.10(+1.06%)
Sep 29, 2004	9.402	9.408	9.365	9.396	320,827	+0.03(+0.33%)
Sep 28, 2004	9.321	9.365	9.253	9.365	343,387	-0.01(-0.07%)
Sep 27, 2004	9.371	9.420	9.315	9.371	605,238	-0.18(-1.88%)
Sep 24, 2004	9.557	9.625	9.514	9.551	304,230	-0.18(-1.85%)
Sep 23, 2004	9.712	9.741	9.687	9.731	260,561	+0.05(+0.51%)
Sep 22, 2004	9.805	9.805	9.656	9.681	665,020	-0.19(-1.89%)
Sep 21, 2004	9.756	9.880	9.712	9.867	1,069,640	+0.36(+3.79%)
Sep 20, 2004	9.563	9.594	9.476	9.507	311,803	-0.09(-0.91%)
Sep 17, 2004	9.526	9.607	9.526	9.594	605,882	+0.07(+0.78%)
Sep 16, 2004	9.389	9.594	9.383	9.520	996,805	+0.34(+3.72%)
Sep 15, 2004	9.303	9.303	9.166	9.178	657,930	-0.21(-2.25%)
Sep 14, 2004	9.371	9.422	9.348	9.389	241,708	-0.06(-0.59%)
Sep 13, 2004	9.296	9.482	9.296	9.445	510,971	+0.15(+1.60%)
Sep 10, 2004	9.203	9.296	9.203	9.296	688,063	+0.12(+1.35%)
Sep 09, 2004	9.185	9.216	9.160	9.172	217,376	-0.07(-0.81%)
Sep 08, 2004	9.234	9.278	9.197	9.247	360,145	-0.02(-0.27%)
Sep 07, 2004	9.247	9.346	9.234	9.271	702,566	+0.07(+0.74%)
Sep 03, 2004	9.278	9.278	9.197	9.203	195,139	-0.10(-1.07%)
Sep 02, 2004	9.253	9.303	9.216	9.303	359,662	+0.11(+1.22%)

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.