Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.85	10.94	10.80	10.83	32,281,164	-0.03(-0.31%)
Nov 29, 2004	10.87	10.88	10.70	10.86	37,848,420	+0.11(+1.03%)
Nov 26, 2004	10.83	10.86	10.71	10.75	13,390,148	-0.02(-0.19%)
Nov 24, 2004	10.63	10.82	10.61	10.77	52,482,308	+0.21(+1.99%)
Nov 23, 2004	10.57	10.65	10.48	10.56	47,418,664	+0.00(+0.05%)
Nov 22, 2004	10.44	10.55	10.22	10.55	41,997,672	+0.11(+1.05%)
Nov 19, 2004	10.63	10.68	10.44	10.44	33,481,336	-0.21(-1.95%)
Nov 18, 2004	10.53	10.68	10.51	10.65	39,937,048	+0.11(+1.03%)
Nov 17, 2004	10.50	10.69	10.45	10.54	48,250,072	+0.14(+1.34%)
Nov 16, 2004	10.47	10.50	10.34	10.40	31,924,848	-0.14(-1.37%)
Nov 15, 2004	10.55	10.62	10.44	10.55	39,472,332	-0.05(-0.43%)
Nov 12, 2004	10.41	10.63	10.32	10.59	65,742,272	+0.20(+1.90%)
Nov 11, 2004	10.06	10.40	10.02	10.40	60,776,140	+0.39(+3.85%)
Nov 10, 2004	10.10	10.12	9.924	10.01	40,713,476	-0.06(-0.60%)
Nov 09, 2004	9.985	10.15	9.921	10.07	59,773,576	+0.08(+0.75%)
Nov 08, 2004	9.805	10.06	9.769	9.996	70,667,432	+0.39(+4.02%)
Nov 05, 2004	9.761	9.792	9.393	9.609	62,826,388	-0.11(-1.18%)
Nov 04, 2004	9.556	9.753	9.431	9.724	55,321,948	+0.16(+1.63%)
Nov 03, 2004	9.815	9.919	9.456	9.568	70,257,176	-0.14(-1.40%)
Nov 02, 2004	9.584	9.773	9.549	9.704	56,003,984	+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.