Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.04	15.21	14.56	14.57	5,907,087	-0.56(-3.69%)
Nov 29, 2004	15.13	15.30	15.00	15.13	8,644,137	+0.02(+0.15%)
Nov 26, 2004	14.93	15.19	14.84	15.10	4,785,406	+0.39(+2.63%)
Nov 24, 2004	14.61	14.78	14.54	14.72	4,907,889	+0.34(+2.38%)
Nov 23, 2004	14.52	14.59	14.27	14.37	5,778,964	-0.13(-0.87%)
Nov 22, 2004	14.56	14.71	14.37	14.50	6,018,556	-0.06(-0.43%)
Nov 19, 2004	14.56	14.70	14.46	14.56	8,849,618	+0.04(+0.31%)
Nov 18, 2004	14.90	14.91	14.49	14.52	8,767,426	-0.38(-2.57%)
Nov 17, 2004	15.00	15.42	14.89	14.90	9,028,775	+0.21(+1.44%)
Nov 16, 2004	14.71	14.81	14.61	14.69	3,680,916	-0.07(-0.45%)
Nov 15, 2004	15.11	15.12	14.66	14.76	3,530,768	-0.28(-1.83%)
Nov 12, 2004	14.61	15.05	14.56	15.03	6,701,073	+0.57(+3.91%)
Nov 11, 2004	14.14	14.52	14.05	14.47	4,301,386	+0.32(+2.29%)
Nov 10, 2004	14.57	14.59	14.06	14.14	5,054,814	-0.42(-2.91%)
Nov 09, 2004	14.26	14.64	14.17	14.57	6,962,422	+0.47(+3.30%)
Nov 08, 2004	14.33	14.35	14.05	14.10	4,383,041	-0.24(-1.69%)
Nov 05, 2004	14.18	14.45	14.03	14.34	5,638,754	+0.16(+1.13%)
Nov 04, 2004	13.70	14.20	13.70	14.18	8,994,394	+0.71(+5.31%)
Nov 03, 2004	13.31	13.47	13.22	13.47	6,596,318	+0.44(+3.40%)
Nov 02, 2004	13.29	13.31	12.99	13.03	6,815,229	-0.29(-2.18%)

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.