Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.261	8.294	8.065	8.082	11,325,759	-0.27(-3.23%)
Nov 29, 2004	8.332	8.379	8.245	8.351	8,195,028	-0.10(-1.22%)
Nov 26, 2004	8.347	8.496	8.347	8.455	1,305,318	+0.05(+0.60%)
Nov 24, 2004	8.362	8.458	8.326	8.405	4,369,936	+0.00(+0.00%)
Nov 23, 2004	8.204	8.405	8.201	8.405	6,984,303	+0.20(+2.44%)
Nov 22, 2004	8.111	8.236	8.052	8.204	5,839,013	+0.12(+1.50%)
Nov 19, 2004	8.217	8.219	8.059	8.083	5,634,908	-0.13(-1.62%)
Nov 18, 2004	8.332	8.334	8.182	8.216	7,721,723	-0.14(-1.71%)
Nov 17, 2004	8.403	8.577	8.332	8.359	13,429,187	+0.19(+2.37%)
Nov 16, 2004	8.259	8.288	8.164	8.166	11,263,714	-0.09(-1.13%)
Nov 15, 2004	8.111	8.318	8.110	8.259	10,960,948	+0.19(+2.32%)
Nov 12, 2004	8.005	8.096	7.972	8.071	3,950,877	+0.05(+0.68%)
Nov 11, 2004	7.941	8.036	7.900	8.017	5,198,898	+0.08(+0.95%)
Nov 10, 2004	7.934	8.077	7.921	7.941	9,410,501	+0.01(+0.09%)
Nov 09, 2004	7.905	7.990	7.891	7.934	6,499,809	+0.03(+0.41%)
Nov 08, 2004	7.801	7.927	7.729	7.902	8,033,982	-0.02(-0.26%)
Nov 05, 2004	7.762	7.993	7.683	7.922	10,839,909	+0.16(+2.09%)
Nov 04, 2004	7.521	7.818	7.393	7.760	16,070,677	+0.41(+5.54%)
Nov 03, 2004	7.477	7.523	7.294	7.353	7,875,310	-0.05(-0.68%)
Nov 02, 2004	7.337	7.436	7.335	7.403	6,284,177	+0.07(+0.90%)

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.