Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	24.17	24.20	23.85	23.96	13,150,988	-0.17(-0.69%)
Nov 29, 2004	24.25	24.35	23.74	24.13	13,994,609	-0.12(-0.52%)
Nov 26, 2004	23.84	24.25	23.84	24.25	5,362,368	+0.35(+1.45%)
Nov 24, 2004	23.67	24.09	23.66	23.91	12,532,428	+0.07(+0.30%)
Nov 23, 2004	24.01	24.09	23.55	23.84	20,234,190	-0.23(-0.97%)
Nov 22, 2004	24.17	24.24	23.91	24.07	18,821,676	-0.13(-0.52%)
Nov 19, 2004	24.30	24.46	23.81	24.19	23,470,950	-0.27(-1.11%)
Nov 18, 2004	24.30	24.84	24.13	24.46	57,497,960	+0.53(+2.23%)
Nov 17, 2004	22.81	23.96	22.78	23.93	48,437,192	+1.26(+5.57%)
Nov 16, 2004	22.53	22.80	22.49	22.67	11,702,963	+0.04(+0.17%)
Nov 15, 2004	22.73	22.84	22.52	22.63	14,110,979	-0.18(-0.80%)
Nov 12, 2004	22.75	22.86	22.65	22.81	13,111,158	+0.08(+0.35%)
Nov 11, 2004	22.63	22.82	22.51	22.74	13,261,839	+0.23(+1.00%)
Nov 10, 2004	22.56	22.90	22.40	22.51	27,223,816	+0.05(+0.20%)
Nov 09, 2004	22.57	22.83	22.46	22.46	18,093,946	-0.22(-0.96%)
Nov 08, 2004	22.65	22.90	22.56	22.68	26,907,098	+0.15(+0.67%)
Nov 05, 2004	22.71	22.81	22.24	22.53	30,891,744	-0.07(-0.31%)
Nov 04, 2004	20.84	22.86	20.78	22.60	85,991,048	+1.76(+8.46%)
Nov 03, 2004	20.84	21.13	20.49	20.84	31,204,384	+0.60(+2.94%)
Nov 02, 2004	20.30	20.54	20.23	20.24	13,670,933	+0.01(+0.04%)

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.