Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.200	5.239	5.179	5.222	6,339,457	+0.02(+0.37%)
Nov 29, 2004	5.231	5.234	5.181	5.203	4,945,294	-0.02(-0.32%)
Nov 26, 2004	5.219	5.253	5.210	5.219	1,561,913	+0.02(+0.37%)
Nov 24, 2004	5.152	5.219	5.140	5.200	5,108,871	+0.07(+1.35%)
Nov 23, 2004	5.145	5.148	5.097	5.131	5,974,746	-0.01(-0.14%)
Nov 22, 2004	5.092	5.138	5.076	5.138	4,644,428	+0.05(+0.99%)
Nov 19, 2004	5.116	5.143	5.080	5.088	5,600,438	-0.02(-0.38%)
Nov 18, 2004	5.133	5.140	5.095	5.107	6,265,597	+0.00(+0.05%)
Nov 17, 2004	5.136	5.159	5.092	5.104	5,157,694	+0.00(+0.00%)
Nov 16, 2004	5.140	5.152	5.092	5.104	6,636,567	-0.03(-0.65%)
Nov 15, 2004	5.148	5.152	5.104	5.138	4,166,215	-0.01(-0.19%)
Nov 12, 2004	5.128	5.150	5.092	5.148	8,458,869	+0.04(+0.85%)
Nov 11, 2004	5.143	5.143	5.090	5.104	7,210,340	-0.01(-0.19%)
Nov 10, 2004	5.133	5.136	5.109	5.114	4,323,950	-0.01(-0.14%)
Nov 09, 2004	5.088	5.136	5.076	5.121	8,362,058	+0.04(+0.85%)
Nov 08, 2004	5.032	5.100	5.030	5.078	13,061,986	+0.05(+0.90%)
Nov 05, 2004	5.080	5.083	5.028	5.032	6,032,749	-0.04(-0.80%)
Nov 04, 2004	5.056	5.085	5.044	5.073	8,639,973	+0.04(+0.76%)
Nov 03, 2004	5.148	5.148	5.032	5.035	11,554,320	-0.06(-1.13%)
Nov 02, 2004	5.164	5.164	5.080	5.092	4,686,575	-0.06(-1.16%)

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.