Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.72	12.78	12.62	12.65	25,451,548	-0.13(-1.01%)
Nov 29, 2004	12.87	12.87	12.66	12.78	21,232,098	-0.05(-0.38%)
Nov 26, 2004	12.78	12.85	12.77	12.83	10,058,945	+0.02(+0.15%)
Nov 24, 2004	12.81	12.82	12.74	12.81	18,477,338	+0.03(+0.23%)
Nov 23, 2004	12.81	12.83	12.68	12.78	24,569,130	-0.05(-0.40%)
Nov 22, 2004	12.84	12.84	12.71	12.83	22,932,928	+0.05(+0.35%)
Nov 19, 2004	12.94	12.99	12.78	12.79	28,322,202	-0.18(-1.37%)
Nov 18, 2004	13.03	13.03	12.89	12.96	19,619,198	+0.00(+0.00%)
Nov 17, 2004	12.97	13.13	12.84	12.96	22,000,174	+0.01(+0.07%)
Nov 16, 2004	13.06	13.20	12.92	12.95	22,318,964	-0.11(-0.81%)
Nov 15, 2004	13.10	13.13	13.01	13.06	21,077,674	-0.07(-0.51%)
Nov 12, 2004	13.10	13.13	12.91	13.13	35,745,080	-0.05(-0.41%)
Nov 11, 2004	12.93	13.23	12.67	13.18	58,275,012	-0.07(-0.51%)
Nov 10, 2004	13.35	13.35	13.20	13.25	15,616,314	-0.02(-0.17%)
Nov 09, 2004	13.34	13.38	13.26	13.27	15,870,786	-0.01(-0.10%)
Nov 08, 2004	13.37	13.39	13.25	13.29	15,725,374	-0.04(-0.29%)
Nov 05, 2004	13.41	13.43	13.24	13.32	19,083,222	+0.01(+0.10%)
Nov 04, 2004	13.19	13.35	13.17	13.31	27,783,740	+0.16(+1.25%)
Nov 03, 2004	13.12	13.22	13.07	13.15	21,398,328	+0.06(+0.49%)
Nov 02, 2004	12.87	13.28	12.87	13.08	18,651,024	+0.04(+0.30%)

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.