Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.174	8.272	8.141	8.204	11,047,237	+0.08(+0.95%)
Nov 29, 2004	8.151	8.190	8.041	8.127	10,797,498	+0.02(+0.29%)
Nov 26, 2004	8.085	8.153	8.055	8.103	2,437,413	+0.01(+0.12%)
Nov 24, 2004	8.055	8.101	7.905	8.093	10,231,742	+0.06(+0.79%)
Nov 23, 2004	7.934	8.145	7.903	8.030	11,941,107	+0.10(+1.23%)
Nov 22, 2004	7.922	7.986	7.819	7.932	10,333,553	+0.03(+0.38%)
Nov 19, 2004	7.799	7.998	7.754	7.903	17,297,518	+0.18(+2.31%)
Nov 18, 2004	7.559	7.728	7.549	7.724	15,948,525	+0.21(+2.85%)
Nov 17, 2004	7.422	7.535	7.407	7.510	10,633,190	+0.09(+1.18%)
Nov 16, 2004	7.375	7.460	7.357	7.422	9,354,001	+0.08(+1.08%)
Nov 15, 2004	7.539	7.539	7.244	7.343	11,102,679	-0.20(-2.61%)
Nov 12, 2004	7.391	7.573	7.363	7.539	9,176,588	+0.14(+1.93%)
Nov 11, 2004	7.420	7.456	7.381	7.397	10,478,961	-0.01(-0.08%)
Nov 10, 2004	7.222	7.410	7.180	7.403	17,329,776	+0.18(+2.53%)
Nov 09, 2004	7.226	7.337	7.176	7.220	9,255,467	-0.00(-0.05%)
Nov 08, 2004	7.327	7.327	7.168	7.224	10,077,514	-0.10(-1.41%)
Nov 05, 2004	7.410	7.440	7.309	7.327	12,054,006	+0.01(+0.08%)
Nov 04, 2004	7.381	7.440	7.311	7.321	13,767,151	-0.04(-0.49%)
Nov 03, 2004	7.381	7.569	7.194	7.357	18,736,732	+0.31(+4.33%)
Nov 02, 2004	7.270	7.295	7.034	7.051	13,787,311	-0.24(-3.27%)

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.