Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,270,736	-0.03(-0.31%)
Nov 29, 2004	10.88	10.89	10.71	10.86	37,836,196	+0.11(+1.03%)
Nov 26, 2004	10.84	10.86	10.71	10.75	13,385,823	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,465,352	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.49	10.56	47,403,348	+0.00(+0.05%)
Nov 22, 2004	10.45	10.56	10.22	10.56	41,984,104	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.45	10.45	33,470,520	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.66	39,924,148	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.46	10.55	48,234,484	+0.14(+1.34%)
Nov 16, 2004	10.48	10.50	10.35	10.41	31,914,536	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.45	10.55	39,459,584	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.60	65,721,036	+0.20(+1.90%)
Nov 11, 2004	10.06	10.41	10.02	10.40	60,756,508	+0.39(+3.85%)
Nov 10, 2004	10.11	10.13	9.927	10.01	40,700,328	-0.06(-0.60%)
Nov 09, 2004	9.989	10.15	9.924	10.07	59,754,268	+0.08(+0.75%)
Nov 08, 2004	9.808	10.06	9.773	9.999	70,644,608	+0.39(+4.02%)
Nov 05, 2004	9.764	9.795	9.396	9.613	62,806,092	-0.11(-1.18%)
Nov 04, 2004	9.560	9.756	9.434	9.727	55,304,080	+0.16(+1.63%)
Nov 03, 2004	9.818	9.922	9.459	9.571	70,234,480	-0.14(-1.40%)
Nov 02, 2004	9.587	9.776	9.552	9.707	55,985,892	+0.13(+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.