Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.88	15.04	14.40	14.41	5,972,925	-0.55(-3.69%)
Nov 29, 2004	14.96	15.13	14.84	14.96	8,740,482	+0.02(+0.15%)
Nov 26, 2004	14.76	15.02	14.68	14.94	4,838,742	+0.38(+2.63%)
Nov 24, 2004	14.45	14.62	14.38	14.55	4,962,590	+0.34(+2.38%)
Nov 23, 2004	14.36	14.43	14.11	14.22	5,843,374	-0.13(-0.87%)
Nov 22, 2004	14.40	14.54	14.21	14.34	6,085,637	-0.06(-0.43%)
Nov 19, 2004	14.40	14.54	14.30	14.40	8,948,252	+0.04(+0.31%)
Nov 18, 2004	14.74	14.74	14.33	14.36	8,865,144	-0.38(-2.57%)
Nov 17, 2004	14.84	15.25	14.73	14.74	9,129,406	+0.21(+1.44%)
Nov 16, 2004	14.54	14.65	14.45	14.53	3,721,942	-0.07(-0.45%)
Nov 15, 2004	14.94	14.95	14.50	14.60	3,570,120	-0.27(-1.83%)
Nov 12, 2004	14.45	14.88	14.40	14.87	6,775,761	+0.56(+3.91%)
Nov 11, 2004	13.99	14.36	13.89	14.31	4,349,328	+0.32(+2.29%)
Nov 10, 2004	14.41	14.43	13.91	13.99	5,111,153	-0.42(-2.91%)
Nov 09, 2004	14.10	14.47	14.02	14.41	7,040,023	+0.46(+3.30%)
Nov 08, 2004	14.18	14.19	13.90	13.95	4,431,893	-0.24(-1.69%)
Nov 05, 2004	14.03	14.29	13.88	14.19	5,701,601	+0.16(+1.13%)
Nov 04, 2004	13.55	14.05	13.55	14.03	9,094,642	+0.71(+5.31%)
Nov 03, 2004	13.16	13.32	13.08	13.32	6,669,838	+0.44(+3.40%)
Nov 02, 2004	13.14	13.16	12.85	12.88	6,891,189	-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.