Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	3.785	3.870	3.762	3.815	7,072,868	+0.00(+0.13%)
Nov 29, 2004	3.705	3.837	3.680	3.810	12,914,908	+0.13(+3.67%)
Nov 26, 2004	3.664	3.697	3.662	3.675	1,141,198	-0.00(-0.14%)
Nov 24, 2004	3.686	3.726	3.667	3.680	5,024,954	+0.01(+0.34%)
Nov 23, 2004	3.680	3.684	3.606	3.667	5,625,163	-0.02(-0.61%)
Nov 22, 2004	3.536	3.704	3.536	3.690	8,660,623	+0.13(+3.65%)
Nov 19, 2004	3.580	3.592	3.550	3.560	4,278,293	-0.02(-0.52%)
Nov 18, 2004	3.599	3.611	3.570	3.579	2,907,414	+0.00(+0.14%)
Nov 17, 2004	3.574	3.639	3.554	3.574	13,306,244	+0.03(+0.85%)
Nov 16, 2004	3.536	3.574	3.533	3.544	8,312,501	+0.01(+0.21%)
Nov 15, 2004	3.553	3.595	3.516	3.536	5,104,181	+0.01(+0.35%)
Nov 12, 2004	3.530	3.555	3.499	3.524	7,286,543	-0.02(-0.53%)
Nov 11, 2004	3.496	3.592	3.483	3.543	11,035,052	+0.05(+1.32%)
Nov 10, 2004	3.280	3.510	3.274	3.496	24,918,298	+0.31(+9.81%)
Nov 09, 2004	3.186	3.215	3.175	3.184	8,621,409	-0.02(-0.62%)
Nov 08, 2004	3.243	3.249	3.190	3.204	5,413,889	-0.05(-1.54%)
Nov 05, 2004	3.300	3.300	3.249	3.254	3,932,572	-0.02(-0.65%)
Nov 04, 2004	3.249	3.278	3.230	3.275	4,083,825	+0.01(+0.42%)
Nov 03, 2004	3.220	3.274	3.220	3.261	6,093,327	+0.07(+2.27%)
Nov 02, 2004	3.174	3.211	3.163	3.189	3,742,906	+0.01(+0.28%)

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.