Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	15.32	15.56	15.20	15.39	87,836,352	+0.24(+1.61%)
Nov 29, 2004	15.14	15.32	15.11	15.14	55,478,724	+0.09(+0.63%)
Nov 26, 2004	14.83	15.12	14.83	15.05	23,751,764	+0.21(+1.38%)
Nov 24, 2004	14.99	15.06	14.71	14.84	62,510,268	-0.06(-0.41%)
Nov 23, 2004	15.03	15.07	14.76	14.90	57,683,708	-0.09(-0.63%)
Nov 22, 2004	15.15	15.21	14.99	15.00	42,463,076	-0.09(-0.59%)
Nov 19, 2004	15.39	15.43	15.05	15.09	53,889,968	-0.30(-1.94%)
Nov 18, 2004	15.58	15.75	15.39	15.39	55,243,352	-0.12(-0.79%)
Nov 17, 2004	15.14	15.54	15.12	15.51	69,916,168	+0.37(+2.45%)
Nov 16, 2004	15.32	15.37	15.13	15.14	40,582,092	-0.17(-1.09%)
Nov 15, 2004	15.23	15.44	15.10	15.30	53,988,700	+0.09(+0.62%)
Nov 12, 2004	15.07	15.24	14.97	15.21	58,309,860	+0.17(+1.10%)
Nov 11, 2004	15.10	15.26	15.04	15.04	61,698,560	-0.18(-1.16%)
Nov 10, 2004	15.15	15.35	15.03	15.22	85,386,792	-0.29(-1.86%)
Nov 09, 2004	15.55	15.74	15.51	15.51	46,842,720	-0.23(-1.48%)
Nov 08, 2004	15.57	15.78	15.43	15.74	71,865,928	-0.21(-1.32%)
Nov 05, 2004	16.16	16.22	15.85	15.95	69,804,616	-0.15(-0.93%)
Nov 04, 2004	16.62	16.62	15.07	16.10	145,388,288	-0.22(-1.32%)
Nov 03, 2004	16.84	16.90	16.23	16.32	87,526,432	+0.42(+2.61%)
Nov 02, 2004	16.01	16.24	15.69	15.90	51,677,404	-0.06(-0.35%)

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.