Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.458	6.484	6.308	6.429	10,528,263	-0.03(-0.45%)
Nov 29, 2004	6.568	6.571	6.356	6.458	7,797,675	-0.09(-1.32%)
Nov 26, 2004	6.444	6.568	6.437	6.545	3,718,897	+0.13(+2.04%)
Nov 24, 2004	6.492	6.492	6.300	6.414	10,126,171	+0.03(+0.50%)
Nov 23, 2004	6.376	6.525	6.348	6.383	11,781,844	+0.03(+0.48%)
Nov 22, 2004	6.266	6.369	6.205	6.352	12,022,008	+0.17(+2.69%)
Nov 19, 2004	6.170	6.267	6.146	6.186	13,406,223	+0.06(+0.96%)
Nov 18, 2004	6.029	6.142	5.937	6.127	12,480,866	+0.13(+2.08%)
Nov 17, 2004	5.840	6.021	5.792	6.002	16,653,526	+0.24(+4.15%)
Nov 16, 2004	5.805	5.849	5.744	5.763	7,496,743	+0.04(+0.65%)
Nov 15, 2004	5.807	5.808	5.665	5.726	7,835,883	-0.08(-1.40%)
Nov 12, 2004	5.717	5.822	5.657	5.807	7,491,285	+0.11(+1.90%)
Nov 11, 2004	5.698	5.767	5.620	5.698	6,770,430	+0.00(+0.02%)
Nov 10, 2004	5.639	5.735	5.568	5.697	9,568,336	+0.09(+1.59%)
Nov 09, 2004	5.620	5.675	5.537	5.608	9,350,006	-0.03(-0.46%)
Nov 08, 2004	5.775	5.785	5.586	5.634	12,836,017	-0.23(-3.89%)
Nov 05, 2004	5.823	5.908	5.799	5.862	10,607,226	+0.04(+0.64%)
Nov 04, 2004	5.763	5.830	5.665	5.825	14,920,710	+0.06(+1.07%)
Nov 03, 2004	5.862	5.862	5.647	5.763	16,261,623	+0.04(+0.65%)
Nov 02, 2004	5.840	5.886	5.690	5.726	13,528,488	-0.09(-1.56%)

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.