Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,581,064	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,738,784	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.97	25,575,598	+0.19(+1.38%)
Nov 24, 2004	13.92	13.98	13.66	13.78	67,310,256	-0.06(-0.41%)
Nov 23, 2004	13.95	13.99	13.71	13.84	62,113,080	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,723,700	-0.08(-0.59%)
Nov 19, 2004	14.29	14.33	13.97	14.01	58,028,028	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,485,340	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,284,840	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,698,280	-0.15(-1.09%)
Nov 15, 2004	14.14	14.34	14.03	14.21	58,134,344	+0.09(+0.62%)
Nov 12, 2004	13.99	14.15	13.90	14.12	62,787,316	+0.15(+1.11%)
Nov 11, 2004	14.02	14.17	13.96	13.97	66,436,224	-0.16(-1.17%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,943,408	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,439,644	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,384,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,164,720	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	13.99	14.95	156,552,256	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,247,344	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,645,568	-0.05(-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.