Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	13.06	13.12	12.98	13.05	591,900	+0.04(+0.35%)
Nov 29, 2004	13.18	13.24	12.82	13.00	865,600	-0.18(-1.33%)
Nov 26, 2004	13.10	13.24	13.09	13.18	291,800	+0.04(+0.32%)
Nov 24, 2004	12.93	13.15	12.76	13.13	848,600	+0.21(+1.62%)
Nov 23, 2004	12.69	13.07	12.69	12.93	1,140,500	+0.20(+1.53%)
Nov 22, 2004	12.66	12.74	12.42	12.73	1,304,400	+0.07(+0.53%)
Nov 19, 2004	12.82	12.82	12.62	12.66	1,698,700	-0.08(-0.61%)
Nov 18, 2004	12.60	12.76	12.52	12.74	1,831,600	+0.14(+1.09%)
Nov 17, 2004	12.47	12.73	12.40	12.60	1,764,000	+0.13(+1.04%)
Nov 16, 2004	12.35	12.59	12.31	12.47	1,721,800	+0.25(+2.02%)
Nov 15, 2004	12.54	12.55	12.03	12.22	2,024,000	-0.41(-3.21%)
Nov 12, 2004	12.17	12.65	12.15	12.63	1,569,200	+0.46(+3.78%)
Nov 11, 2004	12.29	12.37	12.14	12.17	1,155,100	-0.12(-1.00%)
Nov 10, 2004	12.03	12.37	11.95	12.29	1,229,900	+0.24(+1.99%)
Nov 09, 2004	11.89	12.21	11.87	12.05	1,245,200	+0.06(+0.54%)
Nov 08, 2004	12.19	12.27	11.94	11.99	1,442,600	-0.38(-3.11%)
Nov 05, 2004	12.60	12.61	12.37	12.37	921,400	-0.13(-1.02%)
Nov 04, 2004	12.46	12.66	12.39	12.50	1,669,000	+0.04(+0.30%)
Nov 03, 2004	12.56	12.59	12.25	12.46	1,816,100	+0.36(+3.00%)
Nov 02, 2004	12.29	12.33	12.04	12.10	2,050,900	-0.07(-0.55%)
Nov 01, 2004	12.38	12.45	12.01	12.17	2,416,900	+0.08(+0.66%)
Oct 29, 2004	12.11	12.21	11.81	12.09	3,382,900	-0.14(-1.14%)
Oct 28, 2004	12.51	12.94	12.17	12.23	1,731,700	-0.28(-2.24%)
Oct 27, 2004	13.05	13.21	12.41	12.51	2,446,600	-0.51(-3.90%)
Oct 26, 2004	13.01	13.14	12.94	13.02	830,700	-0.02(-0.15%)
Oct 25, 2004	13.05	13.09	12.85	13.04	1,293,400	+0.00(+0.00%)
Oct 22, 2004	13.12	13.32	12.93	13.04	1,155,100	-0.08(-0.63%)
Oct 21, 2004	13.34	13.34	13.09	13.12	1,451,600	-0.09(-0.70%)
Oct 20, 2004	13.10	13.34	13.01	13.21	1,204,500	+0.29(+2.21%)
Oct 19, 2004	12.91	13.02	12.83	12.93	1,249,900	+0.01(+0.08%)
Oct 18, 2004	13.27	13.39	12.90	12.91	1,368,100	-0.36(-2.68%)
Oct 15, 2004	13.54	13.56	13.21	13.27	1,235,600	-0.05(-0.41%)
Oct 14, 2004	13.22	13.43	13.20	13.32	1,355,300	+0.25(+1.91%)
Oct 13, 2004	13.10	13.15	12.88	13.07	1,975,500	-0.16(-1.21%)
Oct 12, 2004	13.38	13.49	13.16	13.23	1,980,700	-0.14(-1.05%)
Oct 11, 2004	13.69	13.71	13.35	13.38	852,700	-0.28(-2.05%)
Oct 08, 2004	13.90	13.96	13.61	13.65	1,536,000	-0.18(-1.30%)
Oct 07, 2004	14.16	14.19	13.81	13.84	1,272,200	-0.21(-1.53%)
Oct 06, 2004	13.79	14.10	13.75	14.05	940,400	+0.33(+2.39%)
Oct 05, 2004	13.89	13.94	13.68	13.72	1,080,800	+0.04(+0.27%)
Oct 04, 2004	14.00	14.06	13.66	13.69	1,065,000	-0.31(-2.22%)
Oct 01, 2004	13.71	14.09	13.62	13.99	827,200	+0.28(+2.08%)
Sep 30, 2004	13.65	13.82	13.62	13.71	816,700	+0.11(+0.79%)
Sep 29, 2004	13.69	13.78	13.47	13.60	1,436,800	+0.00(+0.00%)
Sep 28, 2004	13.63	13.72	13.47	13.60	1,345,600	+0.04(+0.31%)
Sep 27, 2004	13.64	13.74	13.43	13.56	1,169,900	+0.06(+0.46%)
Sep 24, 2004	13.25	13.60	13.23	13.50	962,500	+0.28(+2.14%)
Sep 23, 2004	13.27	13.28	13.08	13.21	1,019,400	-0.10(-0.77%)
Sep 22, 2004	13.28	13.44	13.19	13.32	1,247,100	+0.04(+0.32%)
Sep 21, 2004	13.10	13.30	12.98	13.28	990,100	+0.16(+1.22%)
Sep 20, 2004	13.29	13.42	13.09	13.12	1,078,200	-0.17(-1.32%)
Sep 17, 2004	13.07	13.30	13.06	13.29	943,400	+0.33(+2.59%)
Sep 16, 2004	13.13	13.15	12.95	12.96	952,800	-0.17(-1.30%)
Sep 15, 2004	13.09	13.34	13.00	13.12	1,019,900	+0.04(+0.31%)
Sep 14, 2004	13.23	13.24	12.97	13.09	714,300	-0.11(-0.85%)
Sep 13, 2004	13.26	13.34	13.12	13.20	627,100	+0.04(+0.30%)
Sep 10, 2004	13.25	13.35	13.10	13.16	596,800	-0.14(-1.09%)
Sep 09, 2004	13.06	13.38	12.98	13.30	830,200	+0.28(+2.13%)
Sep 08, 2004	12.99	13.15	12.88	13.03	619,900	+0.03(+0.23%)
Sep 07, 2004	13.05	13.31	12.92	12.99	971,200	-0.02(-0.13%)
Sep 03, 2004	12.79	13.04	12.75	13.01	687,800	+0.14(+1.11%)
Sep 02, 2004	13.00	13.03	12.81	12.87	825,200	-0.03(-0.21%)

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.