Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.59	10.59	10.43	10.45	1,690,800	-0.12(-1.09%)
Nov 29, 2004	10.71	10.76	10.55	10.56	888,400	-0.13(-1.24%)
Nov 26, 2004	10.64	10.71	10.63	10.70	195,800	+0.03(+0.28%)
Nov 24, 2004	10.69	10.72	10.63	10.66	652,000	-0.01(-0.09%)
Nov 23, 2004	10.73	10.76	10.66	10.68	2,509,000	-0.07(-0.70%)
Nov 22, 2004	10.71	10.84	10.71	10.75	1,122,000	+0.02(+0.19%)
Nov 19, 2004	10.73	10.77	10.71	10.73	1,073,400	-0.01(-0.14%)
Nov 18, 2004	10.75	10.88	10.73	10.74	628,400	-0.02(-0.16%)
Nov 17, 2004	10.73	10.91	10.64	10.76	1,650,600	+0.09(+0.84%)
Nov 16, 2004	10.57	10.73	10.56	10.67	977,800	+0.09(+0.87%)
Nov 15, 2004	10.70	10.73	10.55	10.58	672,600	-0.11(-1.01%)
Nov 12, 2004	10.76	10.85	10.61	10.69	1,219,800	-0.13(-1.20%)
Nov 11, 2004	10.95	11.00	10.78	10.82	1,217,200	-0.08(-0.78%)
Nov 10, 2004	11.01	11.05	10.85	10.90	1,005,400	-0.05(-0.43%)
Nov 09, 2004	11.03	11.04	10.93	10.95	1,199,200	-0.06(-0.52%)
Nov 08, 2004	11.22	11.24	10.96	11.01	1,024,000	-0.21(-1.85%)
Nov 05, 2004	11.54	11.54	11.20	11.21	1,380,400	-0.24(-2.07%)
Nov 04, 2004	11.62	11.68	11.42	11.45	598,000	-0.07(-0.63%)
Nov 03, 2004	11.29	11.62	11.19	11.53	1,473,200	+0.29(+2.63%)
Nov 02, 2004	11.29	11.34	11.20	11.23	502,600	-0.09(-0.82%)
Nov 01, 2004	11.28	11.35	11.22	11.32	881,400	-0.01(-0.09%)
Oct 29, 2004	11.22	11.35	11.21	11.33	482,000	+0.07(+0.67%)
Oct 28, 2004	10.92	11.52	10.78	11.26	2,673,800	+0.81(+7.73%)
Oct 27, 2004	11.06	11.12	10.43	10.45	1,804,200	-0.61(-5.52%)
Oct 26, 2004	11.15	11.15	11.01	11.06	1,125,200	-0.10(-0.87%)
Oct 25, 2004	11.24	11.27	11.11	11.16	838,400	-0.09(-0.82%)
Oct 22, 2004	11.31	11.31	11.24	11.25	227,200	-0.03(-0.22%)
Oct 21, 2004	11.23	11.31	11.22	11.28	340,800	+0.03(+0.29%)
Oct 20, 2004	11.25	11.29	11.19	11.24	412,200	-0.01(-0.04%)
Oct 19, 2004	11.38	11.39	11.21	11.25	359,200	-0.14(-1.23%)
Oct 18, 2004	11.39	11.50	11.28	11.39	402,400	+0.02(+0.18%)
Oct 15, 2004	11.30	11.45	11.25	11.37	430,400	+0.12(+1.11%)
Oct 14, 2004	11.31	11.31	11.24	11.24	510,200	-0.01(-0.11%)
Oct 13, 2004	11.31	11.31	11.25	11.26	646,200	-0.03(-0.31%)
Oct 12, 2004	11.25	11.29	11.24	11.29	730,200	+0.04(+0.40%)
Oct 11, 2004	11.29	11.31	11.24	11.24	259,400	-0.06(-0.51%)
Oct 08, 2004	11.29	11.40	11.25	11.30	390,400	+0.02(+0.13%)
Oct 07, 2004	11.50	11.50	11.27	11.29	691,600	-0.19(-1.63%)
Oct 06, 2004	11.44	11.47	11.40	11.47	362,400	+0.04(+0.35%)
Oct 05, 2004	11.49	11.54	11.39	11.44	435,600	-0.03(-0.24%)
Oct 04, 2004	11.59	11.62	11.46	11.46	525,600	-0.01(-0.13%)
Oct 01, 2004	11.60	11.60	11.44	11.48	675,800	+0.00(+0.02%)
Sep 30, 2004	11.62	11.73	11.44	11.47	874,400	-0.21(-1.82%)
Sep 29, 2004	11.53	11.73	11.49	11.69	676,800	+0.19(+1.67%)
Sep 28, 2004	11.36	11.55	11.36	11.49	544,600	+0.14(+1.28%)
Sep 27, 2004	11.35	11.39	11.25	11.35	906,600	-0.05(-0.44%)
Sep 24, 2004	11.27	11.43	11.23	11.40	798,600	+0.19(+1.67%)
Sep 23, 2004	11.10	11.23	11.09	11.21	660,200	+0.09(+0.76%)
Sep 22, 2004	11.24	11.29	11.12	11.13	992,600	-0.07(-0.60%)
Sep 21, 2004	11.24	11.24	11.06	11.20	1,382,000	+0.01(+0.09%)
Sep 20, 2004	11.22	11.24	11.11	11.19	733,000	+0.03(+0.29%)
Sep 17, 2004	11.03	11.19	11.01	11.15	1,082,200	+0.06(+0.56%)
Sep 16, 2004	11.24	11.26	11.05	11.09	1,222,200	-0.15(-1.33%)
Sep 15, 2004	11.45	11.46	11.21	11.24	920,800	-0.16(-1.40%)
Sep 14, 2004	11.52	11.60	11.32	11.40	692,800	-0.15(-1.32%)
Sep 13, 2004	11.55	11.66	11.52	11.55	313,600	-0.02(-0.17%)
Sep 10, 2004	11.74	11.74	11.44	11.57	605,400	-0.15(-1.30%)
Sep 09, 2004	11.95	12.04	11.68	11.72	351,000	-0.12(-1.05%)
Sep 08, 2004	12.13	12.14	11.83	11.85	489,600	-0.27(-2.25%)
Sep 07, 2004	12.12	12.14	11.99	12.12	309,200	+0.09(+0.71%)
Sep 03, 2004	12.12	12.13	11.97	12.04	193,600	-0.04(-0.35%)
Sep 02, 2004	11.95	12.15	11.91	12.08	305,200	+0.10(+0.81%)

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.