Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10428	10428	10428	10428	286,900,000	-47.90(-0.46%)
Nov 29, 2004	10476	10476	10476	10476	247,670,000	-46.30(-0.44%)
Nov 26, 2004	10522	10522	10522	10522	91,510,000	+1.90(+0.02%)
Nov 24, 2004	10520	10520	10520	10520	204,070,000	+27.70(+0.26%)
Nov 23, 2004	10493	10493	10493	10493	254,780,000	+3.20(+0.03%)
Nov 22, 2004	10489	10489	10489	10489	240,410,000	+32.50(+0.31%)
Nov 19, 2004	10457	10457	10457	10457	275,340,000	-115.70(-1.09%)
Nov 18, 2004	10573	10573	10573	10573	242,230,000	+23.00(+0.22%)
Nov 17, 2004	10550	10550	10550	10550	295,230,016	+62.00(+0.59%)
Nov 16, 2004	10488	10488	10488	10488	237,060,000	-62.60(-0.59%)
Nov 15, 2004	10550	10550	10550	10550	266,460,000	+11.20(+0.11%)
Nov 12, 2004	10539	10539	10539	10539	322,249,984	+69.20(+0.66%)
Nov 11, 2004	10470	10470	10470	10470	254,080,000	+84.30(+0.81%)
Nov 10, 2004	10386	10386	10386	10386	281,289,984	-0.90(-0.01%)
Nov 09, 2004	10386	10386	10386	10386	248,430,000	-4.90(-0.05%)
Nov 08, 2004	10391	10391	10391	10391	258,040,000	+3.80(+0.04%)
Nov 05, 2004	10388	10388	10388	10388	325,769,984	+72.70(+0.70%)
Nov 04, 2004	10315	10315	10315	10315	365,769,984	+177.80(+1.75%)
Nov 03, 2004	10137	10137	10137	10137	332,790,016	+101.30(+1.01%)
Nov 02, 2004	10036	10036	10036	10036	369,480,000	-18.70(-0.19%)

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.