Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12080	12237	12080	12196	75,165,400	+0.00(+0.00%)
Nov 29, 2004	12080	12237	12080	12196	0	+120.30(+1.00%)
Nov 27, 2004	11998	12079	11983	12076	47,025,200	+78.50(+0.65%)
Nov 26, 2004	11909	11998	11909	11998	36,468,200	+90.30(+0.76%)
Nov 25, 2004	11877	11918	11840	11907	73,250,600	+30.70(+0.26%)
Nov 24, 2004	11880	11913	11862	11877	54,716,600	-3.20(-0.03%)
Nov 23, 2004	11839	11883	11835	11880	46,259,400	+0.00(+0.00%)
Nov 22, 2004	11839	11883	11835	11880	0	+40.60(+0.34%)
Nov 20, 2004	12039	12041	11834	11839	85,789,800	-199.70(-1.66%)
Nov 19, 2004	12020	12057	11991	12039	57,537,800	+18.50(+0.15%)
Nov 18, 2004	11951	12068	11951	12020	81,889,800	+69.20(+0.58%)
Nov 17, 2004	11950	11958	11890	11951	45,757,200	-4.20(-0.04%)
Nov 16, 2004	11957	11976	11934	11955	39,577,600	+0.00(+0.00%)
Nov 15, 2004	11957	11976	11934	11955	0	-1.90(-0.02%)
Nov 13, 2004	11972	12045	11921	11957	76,905,800	-14.70(-0.12%)
Nov 12, 2004	11807	11985	11807	11972	92,626,800	+178.00(+1.51%)
Nov 11, 2004	11792	11879	11792	11794	79,164,200	+7.10(+0.06%)
Nov 10, 2004	11760	11797	11706	11787	55,034,000	+26.90(+0.23%)
Nov 09, 2004	11793	11806	11733	11760	52,661,200	+0.00(+0.00%)
Nov 08, 2004	11793	11806	11733	11760	0	-33.90(-0.29%)
Nov 06, 2004	11865	11906	11785	11794	79,991,800	-70.50(-0.59%)
Nov 05, 2004	11766	11868	11701	11864	102,624,200	+98.60(+0.84%)
Nov 04, 2004	11610	11766	11610	11766	104,432,200	+155.40(+1.34%)
Nov 03, 2004	11678	11681	11593	11610	92,516,600	-12.00(-0.10%)
Nov 02, 2004	11565	11640	11559	11622	0	+0.00(+0.00%)
Nov 01, 2004	11565	11640	11559	11622	0	+58.10(+0.50%)
Oct 29, 2004	11440	11564	11440	11564	101,486,200	+121.80(+1.06%)
Oct 28, 2004	11522	11526	11434	11442	94,480,400	-75.20(-0.65%)
Oct 27, 2004	11342	11541	11342	11518	135,090,800	+176.10(+1.55%)
Oct 26, 2004	11179	11373	11179	11342	0	+163.60(+1.46%)
Oct 25, 2004	11226	11230	11160	11178	57,326,600	-48.10(-0.43%)
Oct 22, 2004	11168	11252	11168	11226	79,440,800	+59.20(+0.53%)
Oct 21, 2004	11077	11168	11077	11167	113,071,200	+90.10(+0.81%)
Oct 20, 2004	11024	11077	10987	11077	60,288,200	+53.00(+0.48%)
Oct 19, 2004	11056	11160	10987	11024	75,544,600	-32.00(-0.29%)
Oct 18, 2004	10991	11056	10962	11056	52,721,600	+64.40(+0.59%)
Oct 15, 2004	10876	11010	10876	10991	66,658,000	+115.40(+1.06%)
Oct 14, 2004	10942	10946	10862	10876	60,752,600	-66.40(-0.61%)
Oct 13, 2004	11023	11070	10890	10942	99,085,000	-80.80(-0.73%)
Oct 12, 2004	10972	11023	10885	11023	74,908,200	+47.90(+0.44%)
Oct 11, 2004	10920	10985	10920	10975	32,932,600	+54.30(+0.50%)
Oct 08, 2004	11098	11098	10917	10921	91,815,800	-177.00(-1.59%)
Oct 07, 2004	11091	11133	11084	11098	77,975,200	+7.10(+0.06%)
Oct 06, 2004	11117	11118	10961	11091	110,221,800	-26.40(-0.24%)
Oct 05, 2004	11184	11197	11112	11117	92,033,400	-64.30(-0.58%)
Oct 04, 2004	11078	11199	11078	11182	87,959,000	+103.30(+0.93%)
Oct 01, 2004	10962	11094	10962	11078	87,245,600	+120.90(+1.10%)
Sep 30, 2004	10980	11038	10942	10957	89,856,200	-22.90(-0.21%)
Sep 29, 2004	10844	11020	10844	10980	137,108,400	+136.90(+1.26%)
Sep 28, 2004	10685	10845	10660	10843	124,343,400	+155.80(+1.46%)
Sep 27, 2004	10853	10853	10648	10688	89,950,800	-168.80(-1.55%)
Sep 24, 2004	10815	10873	10810	10856	86,477,400	+45.00(+0.42%)
Sep 23, 2004	10778	10822	10772	10811	87,934,600	+34.20(+0.32%)
Sep 22, 2004	10850	10850	10732	10777	92,313,200	-73.20(-0.67%)
Sep 21, 2004	10803	10883	10801	10850	117,452,200	+46.70(+0.43%)
Sep 20, 2004	10790	10860	10749	10804	97,967,600	+13.20(+0.12%)
Sep 17, 2004	10661	10851	10661	10790	112,635,400	+129.60(+1.22%)
Sep 16, 2004	10701	10701	10648	10661	66,775,800	+0.00(+0.00%)
Sep 15, 2004	10701	10701	10648	10661	66,775,800	-40.10(-0.37%)
Sep 14, 2004	10620	10702	10602	10701	69,725,600	+80.60(+0.76%)
Sep 13, 2004	10662	10749	10616	10620	67,324,600	-41.10(-0.39%)
Sep 10, 2004	10553	10723	10553	10662	82,177,200	+108.10(+1.02%)
Sep 09, 2004	10539	10590	10518	10553	84,176,000	+15.40(+0.15%)
Sep 08, 2004	10487	10561	10487	10538	123,521,200	+51.20(+0.49%)
Sep 07, 2004	10378	10518	10378	10487	101,592,400	+110.70(+1.07%)
Sep 06, 2004	10335	10378	10335	10376	7,211,200	+41.10(+0.40%)
Sep 03, 2004	10423	10438	10335	10335	48,313,800	-87.60(-0.84%)
Sep 02, 2004	10330	10432	10312	10423	67,301,800	+92.80(+0.90%)

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.