Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	11.69	11.81	11.65	11.66	7,402,568	-0.08(-0.65%)
Nov 29, 2004	11.94	11.94	11.65	11.73	8,477,330	-0.18(-1.52%)
Nov 26, 2004	11.89	12.04	11.88	11.91	3,071,431	-0.01(-0.12%)
Nov 24, 2004	11.73	11.93	11.59	11.93	10,309,604	+0.19(+1.60%)
Nov 23, 2004	11.80	11.92	11.70	11.74	13,073,076	-0.04(-0.30%)
Nov 22, 2004	11.76	11.83	11.64	11.78	8,191,890	+0.04(+0.30%)
Nov 19, 2004	11.64	11.77	11.57	11.74	10,779,425	+0.15(+1.26%)
Nov 18, 2004	11.52	11.65	11.47	11.60	10,375,757	+0.13(+1.13%)
Nov 17, 2004	11.39	11.53	11.29	11.47	9,487,910	+0.08(+0.70%)
Nov 16, 2004	11.39	11.50	11.38	11.39	8,243,123	+0.07(+0.58%)
Nov 15, 2004	11.64	11.66	11.29	11.32	17,886,702	-0.34(-2.92%)
Nov 12, 2004	11.39	11.68	11.39	11.66	9,974,340	+0.26(+2.29%)
Nov 11, 2004	11.35	11.45	11.28	11.40	9,215,138	+0.05(+0.42%)
Nov 10, 2004	11.16	11.45	11.09	11.35	14,453,264	+0.23(+2.04%)
Nov 09, 2004	11.09	11.19	11.01	11.12	14,467,339	+0.03(+0.29%)
Nov 08, 2004	11.27	11.28	11.06	11.09	12,924,163	-0.21(-1.90%)
Nov 05, 2004	11.26	11.46	11.21	11.31	12,214,505	+0.10(+0.86%)
Nov 04, 2004	11.16	11.28	11.08	11.21	13,121,775	+0.08(+0.75%)
Nov 03, 2004	11.34	11.35	10.98	11.13	18,557,794	+0.26(+2.35%)
Nov 02, 2004	11.08	11.18	10.84	10.87	15,808,398	-0.19(-1.72%)

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.