Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.37	13.41	13.27	13.30	1,978,873	+0.06(+0.44%)
Nov 29, 2004	13.23	13.30	13.18	13.24	2,415,658	+0.09(+0.71%)
Nov 26, 2004	12.71	13.16	12.71	13.15	760,745	+0.31(+2.41%)
Nov 24, 2004	12.70	12.85	12.69	12.84	847,821	+0.17(+1.31%)
Nov 23, 2004	12.62	12.71	12.56	12.67	1,309,417	+0.07(+0.58%)
Nov 22, 2004	12.55	12.65	12.55	12.60	1,360,914	+0.03(+0.27%)
Nov 19, 2004	12.63	12.65	12.55	12.57	2,310,324	-0.09(-0.67%)
Nov 18, 2004	12.54	12.65	12.52	12.65	914,298	+0.11(+0.85%)
Nov 17, 2004	12.47	12.64	12.47	12.55	1,293,500	+0.08(+0.63%)
Nov 16, 2004	12.43	12.53	12.43	12.47	1,837,023	+0.03(+0.22%)
Nov 15, 2004	12.36	12.50	12.30	12.44	659,624	+0.05(+0.40%)
Nov 12, 2004	12.27	12.42	12.26	12.39	2,021,007	+0.11(+0.92%)
Nov 11, 2004	11.93	12.36	11.88	12.28	2,041,605	+0.35(+2.90%)
Nov 10, 2004	11.90	12.08	11.87	11.93	1,358,573	+0.03(+0.27%)
Nov 09, 2004	11.77	11.97	11.75	11.90	662,433	+0.11(+0.96%)
Nov 08, 2004	11.95	11.96	11.71	11.78	1,954,061	-0.21(-1.73%)
Nov 05, 2004	12.17	12.18	11.97	11.99	2,557,976	-0.20(-1.66%)
Nov 04, 2004	12.07	12.20	12.07	12.19	1,432,073	+0.13(+1.04%)
Nov 03, 2004	12.01	12.12	12.01	12.07	1,035,549	+0.11(+0.93%)
Nov 02, 2004	11.93	12.15	11.92	11.96	1,924,567	+0.04(+0.38%)
Nov 01, 2004	11.77	11.91	11.76	11.91	1,197,529	+0.16(+1.40%)
Oct 29, 2004	11.68	11.78	11.67	11.75	3,310,762	+0.07(+0.62%)
Oct 28, 2004	11.69	11.73	11.63	11.68	2,453,110	-0.01(-0.13%)
Oct 27, 2004	11.60	11.74	11.52	11.69	1,993,386	+0.15(+1.26%)
Oct 26, 2004	11.44	11.60	11.42	11.55	2,093,570	+0.06(+0.52%)
Oct 25, 2004	11.80	11.82	11.49	11.49	1,616,056	-0.31(-2.59%)
Oct 22, 2004	11.80	11.99	11.71	11.79	4,512,037	+0.11(+0.91%)
Oct 21, 2004	11.39	11.70	11.36	11.68	1,803,785	+0.31(+2.74%)
Oct 20, 2004	11.44	11.46	11.32	11.37	2,298,152	-0.08(-0.69%)
Oct 19, 2004	11.41	11.55	11.41	11.45	2,675,013	+0.04(+0.37%)
Oct 18, 2004	11.28	11.42	11.26	11.41	2,520,055	+0.02(+0.21%)
Oct 15, 2004	11.31	11.50	11.30	11.39	1,078,619	+0.00(+0.04%)
Oct 14, 2004	11.50	11.58	11.35	11.38	1,617,929	-0.16(-1.35%)
Oct 13, 2004	11.62	11.77	11.49	11.54	1,359,978	-0.15(-1.30%)
Oct 12, 2004	11.52	11.69	11.42	11.69	3,107,585	+0.16(+1.35%)
Oct 11, 2004	11.51	11.65	11.51	11.53	1,103,899	+0.01(+0.13%)
Oct 08, 2004	11.76	11.76	11.49	11.52	2,484,944	-0.24(-2.03%)
Oct 07, 2004	11.82	11.82	11.74	11.76	1,841,705	-0.06(-0.51%)
Oct 06, 2004	11.62	11.83	11.52	11.82	2,058,459	+0.19(+1.67%)
Oct 05, 2004	11.58	11.68	11.54	11.62	3,413,287	+0.04(+0.33%)
Oct 04, 2004	11.48	11.60	11.48	11.58	1,303,331	+0.15(+1.35%)
Oct 01, 2004	11.32	11.46	11.32	11.43	1,712,027	+0.17(+1.48%)
Sep 30, 2004	11.25	11.34	11.22	11.26	1,756,969	-0.04(-0.32%)
Sep 29, 2004	11.06	11.39	11.06	11.30	4,718,492	+0.13(+1.15%)
Sep 28, 2004	10.80	11.19	10.79	11.17	2,528,950	+0.37(+3.46%)
Sep 27, 2004	10.83	10.89	10.75	10.80	2,156,302	-0.03(-0.28%)
Sep 24, 2004	10.73	10.84	10.73	10.83	1,452,671	+0.10(+0.92%)
Sep 23, 2004	10.70	10.74	10.68	10.73	1,451,267	+0.02(+0.22%)
Sep 22, 2004	10.73	10.73	10.65	10.71	1,869,326	-0.04(-0.40%)
Sep 21, 2004	10.63	10.89	10.63	10.75	2,585,128	+0.11(+1.04%)
Sep 20, 2004	10.59	10.75	10.59	10.64	1,350,615	+0.04(+0.42%)
Sep 17, 2004	10.45	10.62	10.45	10.59	1,271,497	+0.10(+1.00%)
Sep 16, 2004	10.45	10.54	10.42	10.49	699,417	+0.09(+0.86%)
Sep 15, 2004	10.24	10.45	10.23	10.40	3,282,673	+0.19(+1.84%)
Sep 14, 2004	10.15	10.23	10.15	10.21	2,638,498	+0.06(+0.57%)
Sep 13, 2004	10.22	10.26	10.14	10.15	1,252,303	-0.06(-0.57%)
Sep 10, 2004	10.24	10.27	10.19	10.21	1,475,611	-0.03(-0.25%)
Sep 09, 2004	10.25	10.26	10.17	10.24	1,162,886	+0.07(+0.67%)
Sep 08, 2004	10.20	10.28	10.16	10.17	1,365,595	-0.01(-0.10%)
Sep 07, 2004	10.18	10.26	10.17	10.18	1,435,350	-0.02(-0.17%)
Sep 03, 2004	10.35	10.39	10.18	10.20	1,264,007	-0.19(-1.79%)
Sep 02, 2004	10.35	10.41	10.33	10.38	2,102,933	+0.05(+0.52%)

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.