Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.327	8.419	8.327	8.403	11,441,190	+0.05(+0.64%)
Nov 29, 2004	8.255	8.374	8.248	8.349	13,668,165	+0.04(+0.47%)
Nov 26, 2004	8.480	8.480	8.309	8.310	7,632,979	-0.05(-0.61%)
Nov 24, 2004	8.277	8.403	8.277	8.361	15,815,113	+0.08(+1.02%)
Nov 23, 2004	8.152	8.284	8.136	8.277	11,543,294	+0.12(+1.53%)
Nov 22, 2004	7.972	8.159	7.964	8.152	10,122,114	+0.18(+2.20%)
Nov 19, 2004	8.059	8.074	7.964	7.977	32,267,688	-0.11(-1.40%)
Nov 18, 2004	8.161	8.214	8.082	8.090	14,062,784	-0.13(-1.53%)
Nov 17, 2004	8.306	8.320	8.211	8.216	12,100,728	-0.01(-0.07%)
Nov 16, 2004	8.180	8.282	8.178	8.222	9,556,402	+0.08(+0.93%)
Nov 15, 2004	8.168	8.262	8.146	8.146	12,324,253	+0.00(+0.00%)
Nov 12, 2004	8.197	8.224	8.104	8.146	10,983,101	-0.04(-0.55%)
Nov 11, 2004	8.139	8.298	8.139	8.191	11,885,481	+0.05(+0.59%)
Nov 10, 2004	8.187	8.356	8.137	8.143	20,426,360	-0.03(-0.43%)
Nov 09, 2004	8.129	8.209	8.126	8.178	9,647,467	+0.04(+0.52%)
Nov 08, 2004	8.081	8.140	7.987	8.136	13,538,465	+0.07(+0.81%)
Nov 05, 2004	8.045	8.137	7.991	8.071	11,385,998	+0.09(+1.11%)
Nov 04, 2004	7.848	7.982	7.811	7.982	13,215,595	+0.07(+0.93%)
Nov 03, 2004	7.900	7.953	7.888	7.908	11,584,688	+0.17(+2.15%)
Nov 02, 2004	7.650	7.761	7.611	7.742	33,354,960	+0.04(+0.49%)

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.