Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3787	3825	3781	3781	88,352,800	+0.00(+0.00%)
Nov 29, 2004	3787	3825	3781	3781	0	-1.59(-0.04%)
Nov 27, 2004	3784	3792	3764	3782	57,451,200	-15.39(-0.41%)
Nov 26, 2004	3771	3803	3769	3798	82,699,200	+36.89(+0.98%)
Nov 25, 2004	3798	3798	3754	3761	76,369,200	-19.39(-0.51%)
Nov 24, 2004	3795	3807	3773	3780	85,151,200	+5.84(+0.15%)
Nov 23, 2004	3777	3783	3754	3774	89,247,000	+0.00(+0.00%)
Nov 22, 2004	3777	3783	3754	3774	0	-24.53(-0.65%)
Nov 20, 2004	3838	3844	3793	3799	133,205,000	-31.61(-0.83%)
Nov 19, 2004	3827	3840	3820	3830	120,539,000	-13.75(-0.36%)
Nov 18, 2004	3802	3844	3794	3844	111,938,400	+49.87(+1.31%)
Nov 17, 2004	3827	3833	3782	3794	89,578,600	-26.70(-0.70%)
Nov 16, 2004	3848	3856	3821	3821	80,823,200	+0.00(+0.00%)
Nov 15, 2004	3848	3856	3821	3821	0	-14.14(-0.37%)
Nov 13, 2004	3844	3850	3826	3835	107,530,000	+1.32(+0.03%)
Nov 12, 2004	3780	3840	3777	3834	96,375,600	+48.88(+1.29%)
Nov 11, 2004	3782	3799	3780	3785	93,760,000	+14.97(+0.40%)
Nov 10, 2004	3784	3786	3767	3770	92,008,600	-7.05(-0.19%)
Nov 09, 2004	3782	3787	3771	3777	68,879,000	+0.00(+0.00%)
Nov 08, 2004	3782	3787	3771	3777	0	-4.00(-0.11%)
Nov 06, 2004	3796	3812	3776	3781	114,898,800	+18.54(+0.49%)
Nov 05, 2004	3749	3768	3741	3762	94,763,400	-7.48(-0.20%)
Nov 04, 2004	3790	3798	3765	3770	107,265,600	+4.09(+0.11%)
Nov 03, 2004	3739	3766	3732	3766	86,838,400	+31.77(+0.85%)
Nov 02, 2004	3698	3742	3698	3734	52,807,000	+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.