Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.26	13.37	13.22	13.24	6,018,095	-0.10(-0.71%)
Nov 29, 2004	13.20	13.42	13.18	13.34	7,828,639	+0.07(+0.50%)
Nov 26, 2004	13.36	13.37	13.23	13.27	2,044,106	-0.02(-0.16%)
Nov 24, 2004	13.43	13.44	13.25	13.29	3,819,700	-0.07(-0.53%)
Nov 23, 2004	13.37	13.44	13.26	13.36	4,705,650	-0.01(-0.11%)
Nov 22, 2004	13.23	13.38	13.09	13.37	5,829,994	+0.21(+1.60%)
Nov 19, 2004	13.36	13.36	13.14	13.16	5,876,878	+0.01(+0.11%)
Nov 18, 2004	13.13	13.18	13.10	13.15	6,119,534	+0.03(+0.24%)
Nov 17, 2004	13.10	13.18	13.00	13.12	5,785,953	+0.07(+0.54%)
Nov 16, 2004	13.25	13.29	12.90	13.05	5,640,757	-0.17(-1.28%)
Nov 15, 2004	13.33	13.43	13.18	13.22	4,929,837	+0.11(+0.81%)
Nov 12, 2004	13.06	13.17	12.88	13.11	7,953,660	-0.26(-1.97%)
Nov 11, 2004	13.27	13.40	13.25	13.37	5,362,867	+0.18(+1.33%)
Nov 10, 2004	13.04	13.26	13.04	13.20	5,893,358	+0.18(+1.35%)
Nov 09, 2004	13.12	13.20	12.97	13.02	5,396,964	-0.09(-0.67%)
Nov 08, 2004	12.93	13.14	12.79	13.11	4,786,915	+0.13(+1.00%)
Nov 05, 2004	13.16	13.16	12.92	12.98	4,909,663	-0.04(-0.30%)
Nov 04, 2004	12.82	13.03	12.74	13.02	5,309,165	+0.25(+1.93%)
Nov 03, 2004	12.95	13.02	12.71	12.77	7,054,072	+0.12(+0.95%)
Nov 02, 2004	13.14	13.14	12.60	12.65	9,991,800	-0.37(-2.84%)
Nov 01, 2004	12.63	13.02	12.62	13.02	9,123,751	+0.39(+3.12%)
Oct 29, 2004	12.67	12.71	12.56	12.63	9,305,317	-0.04(-0.31%)
Oct 28, 2004	12.53	12.83	12.50	12.67	11,486,948	+0.07(+0.56%)
Oct 27, 2004	11.97	12.73	11.91	12.60	37,420,736	-0.65(-4.92%)
Oct 26, 2004	13.27	13.48	13.19	13.25	7,998,555	-0.07(-0.53%)
Oct 25, 2004	13.10	13.41	13.04	13.32	3,929,947	+0.10(+0.75%)
Oct 22, 2004	13.24	13.42	13.20	13.22	4,218,349	-0.08(-0.58%)
Oct 21, 2004	13.34	13.36	13.10	13.30	5,581,940	-0.04(-0.32%)
Oct 20, 2004	13.26	13.45	13.19	13.34	6,529,548	+0.15(+1.12%)
Oct 19, 2004	13.63	13.67	13.16	13.19	5,500,960	-0.44(-3.25%)
Oct 18, 2004	13.63	13.74	13.53	13.63	3,372,179	-0.07(-0.49%)
Oct 15, 2004	13.60	13.90	13.13	13.70	7,588,824	+0.10(+0.72%)
Oct 14, 2004	13.94	14.09	13.58	13.60	6,034,007	-0.32(-2.30%)
Oct 13, 2004	13.98	14.06	13.90	13.92	4,855,961	-0.06(-0.43%)
Oct 12, 2004	13.87	14.04	13.86	13.98	2,868,398	+0.06(+0.43%)
Oct 11, 2004	13.97	14.12	13.89	13.92	1,890,386	-0.07(-0.50%)
Oct 08, 2004	14.14	14.14	13.88	13.99	4,152,997	-0.15(-1.05%)
Oct 07, 2004	14.25	14.27	14.14	14.14	2,651,315	-0.11(-0.79%)
Oct 06, 2004	14.15	14.27	14.12	14.25	1,820,204	+0.11(+0.75%)
Oct 05, 2004	14.25	14.27	14.13	14.15	2,283,353	-0.10(-0.69%)
Oct 04, 2004	14.19	14.34	14.12	14.25	3,736,163	+0.12(+0.82%)
Oct 01, 2004	13.80	14.17	13.76	14.13	3,508,566	+0.33(+2.40%)
Sep 30, 2004	13.79	13.91	13.70	13.80	3,398,888	+0.01(+0.05%)
Sep 29, 2004	13.74	13.79	13.60	13.79	3,242,611	+0.00(+0.03%)
Sep 28, 2004	13.54	13.81	13.53	13.79	3,738,152	+0.28(+2.08%)
Sep 27, 2004	13.58	13.60	13.49	13.51	3,145,151	-0.12(-0.90%)
Sep 24, 2004	13.60	13.80	13.58	13.63	2,787,986	-0.01(-0.05%)
Sep 23, 2004	13.51	13.67	13.44	13.64	4,724,972	+0.13(+0.94%)
Sep 22, 2004	13.82	13.90	13.44	13.51	6,331,502	-0.39(-2.83%)
Sep 21, 2004	13.85	13.94	13.79	13.91	4,858,802	+0.06(+0.41%)
Sep 20, 2004	14.01	14.03	13.84	13.85	4,182,548	-0.18(-1.25%)
Sep 17, 2004	14.08	14.09	13.97	14.02	3,988,480	-0.05(-0.32%)
Sep 16, 2004	14.12	14.17	14.06	14.07	1,892,091	-0.01(-0.08%)
Sep 15, 2004	14.11	14.20	14.05	14.08	1,959,432	-0.06(-0.45%)
Sep 14, 2004	14.15	14.24	14.11	14.14	2,786,850	-0.00(-0.02%)
Sep 13, 2004	14.07	14.16	14.04	14.15	3,401,445	+0.07(+0.50%)
Sep 10, 2004	14.18	14.20	14.04	14.08	3,636,430	-0.09(-0.62%)
Sep 09, 2004	14.16	14.18	14.07	14.17	1,823,045	+0.01(+0.05%)
Sep 08, 2004	14.22	14.22	14.11	14.16	2,242,436	-0.06(-0.40%)
Sep 07, 2004	14.17	14.29	14.15	14.21	3,764,293	+0.01(+0.05%)
Sep 03, 2004	14.22	14.30	14.17	14.21	1,907,435	+0.01(+0.05%)
Sep 02, 2004	14.15	14.21	14.02	14.20	2,345,864	+0.07(+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.