Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	2870	2890	2867	2867	5,498,600	+0.00(+0.00%)
Nov 29, 2004	2870	2890	2867	2867	0	-14.52(-0.50%)
Nov 27, 2004	2871	2882	2863	2881	4,802,400	+5.91(+0.21%)
Nov 26, 2004	2873	2883	2866	2875	6,768,600	+3.22(+0.11%)
Nov 25, 2004	2876	2883	2866	2872	8,578,800	+13.29(+0.46%)
Nov 24, 2004	2869	2882	2859	2859	9,944,000	-2.57(-0.09%)
Nov 23, 2004	2859	2867	2853	2862	9,535,600	+0.00(+0.00%)
Nov 22, 2004	2859	2867	2853	2862	0	-0.87(-0.03%)
Nov 20, 2004	2839	2880	2839	2862	17,849,600	+21.41(+0.75%)
Nov 19, 2004	2832	2849	2829	2841	10,889,600	-0.08(-0.00%)
Nov 18, 2004	2828	2841	2817	2841	8,095,600	+10.57(+0.37%)
Nov 17, 2004	2854	2854	2826	2830	6,720,800	-20.85(-0.73%)
Nov 16, 2004	2865	2868	2851	2851	6,089,800	+0.00(+0.00%)
Nov 15, 2004	2865	2868	2851	2851	0	-10.96(-0.38%)
Nov 13, 2004	2874	2874	2861	2862	6,270,200	-8.37(-0.29%)
Nov 12, 2004	2853	2872	2847	2871	4,730,600	+20.92(+0.73%)
Nov 11, 2004	2840	2853	2838	2850	8,083,800	+16.06(+0.57%)
Nov 10, 2004	2824	2834	2819	2834	6,258,400	+3.78(+0.13%)
Nov 09, 2004	2846	2846	2821	2830	5,305,400	+0.00(+0.00%)
Nov 08, 2004	2846	2846	2821	2830	0	-9.07(-0.32%)
Nov 06, 2004	2842	2853	2836	2839	7,635,400	+11.39(+0.40%)
Nov 05, 2004	2846	2846	2813	2828	6,663,000	-12.86(-0.45%)
Nov 04, 2004	2834	2844	2831	2840	8,118,600	+12.35(+0.44%)
Nov 03, 2004	2810	2828	2810	2828	6,632,400	+19.51(+0.69%)
Nov 02, 2004	2783	2810	2781	2809	4,039,600	+0.00(+0.00%)

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.