Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.277	8.421	8.252	8.387	2,625,403	+0.04(+0.51%)
Nov 29, 2004	8.497	8.564	8.235	8.345	4,353,334	+0.01(+0.10%)
Nov 26, 2004	8.252	8.421	8.226	8.336	605,971	+0.08(+1.02%)
Nov 24, 2004	8.074	8.345	8.032	8.252	2,583,134	+0.19(+2.41%)
Nov 23, 2004	8.193	8.218	7.981	8.057	2,807,147	-0.11(-1.34%)
Nov 22, 2004	8.176	8.235	8.024	8.167	2,839,825	-0.09(-1.12%)
Nov 19, 2004	8.378	8.530	8.193	8.260	4,737,779	-0.10(-1.21%)
Nov 18, 2004	8.243	8.404	8.201	8.361	2,819,105	-0.02(-0.20%)
Nov 17, 2004	8.285	8.471	8.226	8.378	3,717,170	+0.24(+3.01%)
Nov 16, 2004	7.965	8.319	7.880	8.133	3,645,420	+0.14(+1.69%)
Nov 15, 2004	7.897	8.057	7.804	7.998	3,160,216	+0.11(+1.39%)
Nov 12, 2004	7.770	7.922	7.686	7.889	3,405,896	+0.14(+1.85%)
Nov 11, 2004	7.568	7.829	7.492	7.745	2,418,440	+0.20(+2.69%)
Nov 10, 2004	7.686	7.686	7.475	7.542	3,015,768	-0.10(-1.33%)
Nov 09, 2004	7.475	7.677	7.449	7.644	4,476,233	+0.17(+2.26%)
Nov 08, 2004	7.525	7.669	7.432	7.475	1,971,479	-0.09(-1.23%)
Nov 05, 2004	7.610	7.720	7.458	7.568	4,834,038	+0.01(+0.11%)
Nov 04, 2004	7.458	7.568	7.323	7.559	4,206,754	+0.02(+0.22%)
Nov 03, 2004	7.812	7.846	7.323	7.542	4,169,103	-0.03(-0.45%)
Nov 02, 2004	7.568	7.753	7.432	7.576	4,259,561	+0.01(+0.11%)

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.