Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	1.790	1.820	1.740	1.760	1,126,300	-0.03(-1.68%)
Nov 29, 2004	1.840	1.880	1.750	1.790	2,798,200	+0.09(+5.29%)
Nov 26, 2004	1.720	1.750	1.700	1.700	369,700	-0.02(-1.16%)
Nov 24, 2004	1.730	1.770	1.720	1.720	839,900	-0.04(-2.27%)
Nov 23, 2004	1.760	1.790	1.720	1.760	1,069,800	+0.05(+2.92%)
Nov 22, 2004	1.720	1.750	1.680	1.710	966,200	-0.02(-1.16%)
Nov 19, 2004	1.730	1.790	1.710	1.730	876,300	-0.06(-3.35%)
Nov 18, 2004	1.820	1.880	1.760	1.790	1,328,800	-0.05(-2.72%)
Nov 17, 2004	1.850	1.890	1.760	1.840	1,836,200	+0.04(+2.22%)
Nov 16, 2004	1.710	1.850	1.710	1.800	1,855,300	+0.08(+4.65%)
Nov 15, 2004	1.760	1.770	1.700	1.720	1,773,100	-0.05(-3.04%)
Nov 12, 2004	1.820	1.830	1.730	1.774	2,382,700	-0.07(-3.59%)
Nov 11, 2004	1.930	1.930	1.800	1.840	2,312,800	-0.04(-2.13%)
Nov 10, 2004	2.100	2.160	1.800	1.880	11,253,700	+0.08(+4.44%)
Nov 09, 2004	1.870	1.870	1.720	1.800	2,963,500	-0.01(-0.55%)
Nov 08, 2004	1.700	1.820	1.700	1.810	2,656,100	+0.15(+9.04%)
Nov 05, 2004	1.630	1.710	1.610	1.660	1,174,200	+0.06(+3.75%)
Nov 04, 2004	1.650	1.670	1.600	1.600	768,900	-0.01(-0.62%)
Nov 03, 2004	1.600	1.690	1.600	1.610	1,265,100	+0.01(+0.63%)
Nov 02, 2004	1.610	1.620	1.580	1.600	628,800	+0.00(+0.00%)
Nov 01, 2004	1.560	1.610	1.540	1.600	1,073,900	+0.10(+6.67%)
Oct 29, 2004	1.620	1.620	1.500	1.500	1,026,700	-0.10(-6.25%)
Oct 28, 2004	1.620	1.630	1.574	1.600	954,300	-0.03(-1.84%)
Oct 27, 2004	1.610	1.640	1.590	1.630	1,087,200	+0.00(+0.01%)
Oct 26, 2004	1.640	1.660	1.570	1.630	1,699,700	+0.06(+3.82%)
Oct 25, 2004	1.730	1.790	1.520	1.570	8,159,300	-0.36(-18.65%)
Oct 22, 2004	2.051	2.090	1.929	1.930	2,031,900	-0.09(-4.46%)
Oct 21, 2004	1.920	2.111	1.900	2.020	6,220,900	+0.13(+6.88%)
Oct 20, 2004	1.870	1.940	1.780	1.890	1,964,000	+0.03(+1.61%)
Oct 19, 2004	1.850	1.960	1.780	1.860	7,553,600	+0.01(+0.54%)
Oct 18, 2004	1.630	1.920	1.620	1.850	4,863,600	+0.20(+12.12%)
Oct 15, 2004	1.750	1.750	1.620	1.650	1,403,200	-0.02(-1.20%)
Oct 14, 2004	1.600	1.740	1.600	1.670	2,484,400	+0.04(+2.45%)
Oct 13, 2004	1.650	1.660	1.600	1.630	584,400	+0.00(+0.00%)
Oct 12, 2004	1.630	1.650	1.580	1.630	641,200	-0.01(-0.61%)
Oct 11, 2004	1.650	1.680	1.600	1.640	510,500	+0.01(+0.61%)
Oct 08, 2004	1.630	1.680	1.620	1.630	436,700	-0.03(-1.81%)
Oct 07, 2004	1.750	1.770	1.640	1.660	1,134,000	-0.08(-4.60%)
Oct 06, 2004	1.610	1.760	1.610	1.740	2,550,000	+0.09(+5.45%)
Oct 05, 2004	1.620	1.660	1.550	1.650	1,257,200	+0.06(+3.77%)
Oct 04, 2004	1.550	1.620	1.530	1.590	950,200	+0.04(+2.58%)
Oct 01, 2004	1.570	1.570	1.510	1.550	567,700	+0.00(+0.00%)
Sep 30, 2004	1.500	1.560	1.490	1.550	659,300	+0.03(+1.97%)
Sep 29, 2004	1.500	1.600	1.480	1.520	1,124,500	-0.02(-1.30%)
Sep 28, 2004	1.570	1.610	1.490	1.540	1,268,600	-0.05(-3.14%)
Sep 27, 2004	1.460	1.620	1.460	1.590	1,868,800	+0.11(+7.43%)
Sep 24, 2004	1.410	1.520	1.380	1.480	830,300	-0.01(-0.67%)
Sep 23, 2004	1.530	1.540	1.450	1.490	1,730,600	-0.04(-2.61%)
Sep 22, 2004	1.580	1.608	1.520	1.530	1,017,200	-0.07(-4.38%)
Sep 21, 2004	1.630	1.690	1.570	1.600	1,905,300	-0.06(-3.61%)
Sep 20, 2004	1.680	1.770	1.640	1.660	1,123,600	-0.07(-4.05%)
Sep 17, 2004	1.760	1.760	1.690	1.730	774,100	-0.01(-0.57%)
Sep 16, 2004	1.800	1.800	1.700	1.740	1,108,700	-0.02(-1.14%)
Sep 15, 2004	1.650	1.820	1.620	1.760	4,371,100	+0.10(+6.02%)
Sep 14, 2004	1.750	1.750	1.650	1.660	2,341,200	-0.04(-2.35%)
Sep 13, 2004	1.610	1.700	1.520	1.700	3,209,200	+0.13(+8.28%)
Sep 10, 2004	1.640	1.690	1.550	1.570	2,472,000	-0.05(-3.09%)
Sep 09, 2004	1.420	1.640	1.410	1.620	4,439,100	+0.20(+14.08%)
Sep 08, 2004	1.420	1.440	1.380	1.420	566,239	+0.01(+0.71%)
Sep 07, 2004	1.440	1.440	1.390	1.410	425,341	+0.01(+0.71%)
Sep 03, 2004	1.390	1.430	1.380	1.400	377,800	-0.02(-1.41%)
Sep 02, 2004	1.450	1.450	1.410	1.420	405,100	-0.02(-1.39%)

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.