Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.03	13.23	12.50	12.52	2,636,684	-1.20(-8.74%)
Nov 29, 2004	13.73	13.91	13.64	13.72	1,065,171	+0.17(+1.28%)
Nov 26, 2004	13.57	13.61	13.48	13.55	414,728	-0.06(-0.47%)
Nov 24, 2004	12.87	13.61	12.87	13.61	1,173,620	+0.73(+5.64%)
Nov 23, 2004	12.86	12.88	12.69	12.88	560,317	+0.04(+0.31%)
Nov 22, 2004	12.76	12.90	12.75	12.84	592,752	+0.00(+0.03%)
Nov 19, 2004	12.86	12.87	12.79	12.84	918,593	+0.02(+0.16%)
Nov 18, 2004	12.86	12.88	12.72	12.82	702,686	-0.04(-0.31%)
Nov 17, 2004	12.83	12.92	12.80	12.86	458,306	-0.01(-0.06%)
Nov 16, 2004	12.96	12.99	12.82	12.87	426,365	-0.13(-1.02%)
Nov 15, 2004	13.09	13.11	12.90	13.00	555,612	-0.08(-0.65%)
Nov 12, 2004	12.89	13.12	12.58	13.09	482,818	+0.13(+1.03%)
Nov 11, 2004	12.82	12.96	12.76	12.95	302,813	+0.14(+1.10%)
Nov 10, 2004	12.72	12.85	12.68	12.81	392,692	+0.11(+0.86%)
Nov 09, 2004	12.86	12.87	12.60	12.70	840,847	-0.21(-1.63%)
Nov 08, 2004	13.00	13.11	12.79	12.91	582,848	-0.12(-0.93%)
Nov 05, 2004	12.96	13.13	12.92	13.03	562,545	+0.11(+0.84%)
Nov 04, 2004	12.76	12.96	12.65	12.92	452,363	+0.16(+1.27%)
Nov 03, 2004	12.52	12.85	12.52	12.76	768,795	+0.42(+3.44%)
Nov 02, 2004	12.12	12.65	12.11	12.34	829,952	+0.22(+1.80%)
Nov 01, 2004	11.91	12.18	11.86	12.12	469,200	+0.13(+1.04%)
Oct 29, 2004	11.95	12.09	11.85	12.00	586,562	+0.04(+0.37%)
Oct 28, 2004	11.87	12.10	11.83	11.95	655,890	-0.00(-0.03%)
Oct 27, 2004	11.51	12.00	11.51	11.95	618,255	+0.44(+3.86%)
Oct 26, 2004	11.55	11.59	11.39	11.51	599,190	-0.05(-0.45%)
Oct 25, 2004	11.35	11.61	11.26	11.56	421,909	+0.13(+1.09%)
Oct 22, 2004	11.37	11.49	11.37	11.44	326,830	+0.10(+0.93%)
Oct 21, 2004	11.31	11.39	11.21	11.33	486,780	-0.02(-0.18%)
Oct 20, 2004	11.31	11.41	11.24	11.35	356,542	+0.04(+0.39%)
Oct 19, 2004	11.41	11.45	11.30	11.31	621,474	-0.10(-0.89%)
Oct 18, 2004	11.51	11.53	11.41	11.41	1,303,857	-0.10(-0.88%)
Oct 15, 2004	11.34	11.55	11.33	11.51	353,571	+0.21(+1.86%)
Oct 14, 2004	11.39	11.41	11.21	11.30	329,802	-0.04(-0.39%)
Oct 13, 2004	11.61	11.61	11.34	11.34	426,613	-0.21(-1.82%)
Oct 12, 2004	11.59	11.61	11.44	11.55	537,537	-0.16(-1.34%)
Oct 11, 2004	11.59	11.75	11.38	11.71	410,271	+0.18(+1.58%)
Oct 08, 2004	11.64	11.66	11.50	11.53	393,435	-0.07(-0.63%)
Oct 07, 2004	11.91	11.91	11.60	11.60	520,948	-0.30(-2.51%)
Oct 06, 2004	11.98	11.99	11.86	11.90	858,426	-0.07(-0.57%)
Oct 05, 2004	11.96	12.05	11.91	11.97	883,434	-0.07(-0.60%)
Oct 04, 2004	11.76	12.23	11.76	12.04	813,858	+0.29(+2.47%)
Oct 01, 2004	11.51	11.81	11.45	11.75	472,171	+0.29(+2.50%)
Sep 30, 2004	11.43	11.54	11.34	11.47	576,163	+0.01(+0.11%)
Sep 29, 2004	11.25	11.49	11.25	11.45	516,492	+0.15(+1.29%)
Sep 28, 2004	11.15	11.34	11.15	11.31	581,610	+0.11(+0.94%)
Sep 27, 2004	11.41	11.44	11.20	11.20	715,314	-0.19(-1.67%)
Sep 24, 2004	11.39	11.55	11.38	11.39	990,644	-0.06(-0.53%)
Sep 23, 2004	11.69	11.72	11.45	11.45	432,555	-0.32(-2.74%)
Sep 22, 2004	11.64	11.81	11.63	11.78	864,368	-0.06(-0.51%)
Sep 21, 2004	11.73	11.88	11.71	11.84	854,217	+0.06(+0.48%)
Sep 20, 2004	11.62	11.82	11.62	11.78	783,651	+0.19(+1.64%)
Sep 17, 2004	11.77	11.79	11.58	11.59	974,055	-0.25(-2.08%)
Sep 16, 2004	11.72	11.85	11.72	11.84	468,457	+0.11(+0.96%)
Sep 15, 2004	11.83	11.85	11.71	11.72	566,507	-0.13(-1.09%)
Sep 14, 2004	11.89	11.91	11.73	11.85	670,498	-0.00(-0.03%)
Sep 13, 2004	11.83	11.88	11.78	11.86	749,235	+0.11(+0.96%)
Sep 10, 2004	11.83	11.83	11.64	11.74	627,168	-0.08(-0.72%)
Sep 09, 2004	11.85	11.89	11.75	11.83	621,721	+0.07(+0.58%)
Sep 08, 2004	11.63	11.84	11.59	11.76	771,024	+0.04(+0.31%)
Sep 07, 2004	11.72	11.79	11.59	11.72	691,792	+0.10(+0.87%)
Sep 03, 2004	11.46	11.64	11.35	11.62	840,104	+0.18(+1.55%)
Sep 02, 2004	11.47	11.58	11.35	11.45	681,145	-0.02(-0.18%)

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.