Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	4.644	4.712	4.595	4.660	1,399,875	+0.10(+2.21%)
Nov 29, 2004	4.647	4.699	4.389	4.559	947,065	-0.05(-1.18%)
Nov 26, 2004	4.647	4.693	4.518	4.613	284,700	+0.02(+0.39%)
Nov 24, 2004	4.673	4.768	4.588	4.595	1,148,099	-0.02(-0.50%)
Nov 23, 2004	4.631	4.699	4.531	4.619	2,471,280	+0.02(+0.39%)
Nov 22, 2004	4.570	4.621	4.495	4.601	1,636,932	+0.12(+2.71%)
Nov 19, 2004	4.389	4.557	4.324	4.479	2,518,149	+0.13(+2.97%)
Nov 18, 2004	4.415	4.415	4.301	4.350	1,090,384	+0.03(+0.60%)
Nov 17, 2004	4.324	4.324	4.208	4.324	467,916	+0.13(+3.20%)
Nov 16, 2004	4.234	4.453	4.131	4.190	879,667	+0.06(+1.44%)
Nov 15, 2004	4.002	4.260	4.002	4.131	507,813	+0.19(+4.85%)
Nov 12, 2004	3.937	4.027	3.937	3.940	118,528	-0.01(-0.33%)
Nov 11, 2004	3.885	3.989	3.885	3.953	225,823	+0.02(+0.59%)
Nov 10, 2004	3.924	3.960	3.901	3.929	173,919	+0.03(+0.79%)
Nov 09, 2004	3.901	3.922	3.898	3.898	193,286	-0.01(-0.13%)
Nov 08, 2004	3.950	3.950	3.898	3.903	108,457	-0.07(-1.82%)
Nov 05, 2004	3.976	4.033	3.924	3.976	452,422	+0.03(+0.65%)
Nov 04, 2004	3.976	3.976	3.929	3.950	142,544	+0.00(+0.00%)
Nov 03, 2004	3.947	3.963	3.937	3.950	158,037	+0.01(+0.33%)
Nov 02, 2004	3.911	3.950	3.911	3.937	172,757	+0.03(+0.66%)

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.