Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.23	14.45	14.12	14.29	94,571,288	+0.23(+1.61%)
Nov 29, 2004	14.06	14.23	14.03	14.06	59,732,612	+0.09(+0.63%)
Nov 26, 2004	13.77	14.05	13.77	13.98	25,572,954	+0.19(+1.38%)
Nov 24, 2004	13.92	13.99	13.66	13.79	67,303,304	-0.06(-0.41%)
Nov 23, 2004	13.96	14.00	13.71	13.84	62,106,664	-0.09(-0.63%)
Nov 22, 2004	14.07	14.12	13.92	13.93	45,718,976	-0.08(-0.59%)
Nov 19, 2004	14.29	14.34	13.98	14.01	58,022,032	-0.28(-1.94%)
Nov 18, 2004	14.47	14.62	14.29	14.29	59,479,192	-0.11(-0.79%)
Nov 17, 2004	14.06	14.43	14.05	14.40	75,277,056	+0.34(+2.45%)
Nov 16, 2004	14.23	14.28	14.05	14.06	43,693,764	-0.15(-1.09%)
Nov 15, 2004	14.15	14.34	14.03	14.21	58,128,336	+0.09(+0.62%)
Nov 12, 2004	14.00	14.15	13.90	14.12	62,780,828	+0.15(+1.11%)
Nov 11, 2004	14.02	14.18	13.97	13.97	66,429,360	-0.16(-1.16%)
Nov 10, 2004	14.07	14.25	13.96	14.13	91,933,904	-0.27(-1.86%)
Nov 09, 2004	14.44	14.62	14.40	14.40	50,434,432	-0.22(-1.48%)
Nov 08, 2004	14.46	14.65	14.33	14.62	77,376,312	-0.20(-1.32%)
Nov 05, 2004	15.00	15.06	14.72	14.81	75,156,960	-0.14(-0.93%)
Nov 04, 2004	15.44	15.44	14.00	14.95	156,536,080	-0.20(-1.32%)
Nov 03, 2004	15.64	15.69	15.08	15.15	94,237,608	+0.39(+2.61%)
Nov 02, 2004	14.87	15.09	14.57	14.77	55,639,820	-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.