Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	14.55	14.63	14.03	14.18	11,550,506	-0.36(-2.46%)
Nov 29, 2004	14.94	14.95	14.53	14.54	5,610,963	-0.42(-2.78%)
Nov 26, 2004	14.87	14.96	14.84	14.96	1,513,191	+0.14(+0.96%)
Nov 24, 2004	14.87	14.92	14.79	14.81	3,332,010	+0.01(+0.09%)
Nov 23, 2004	14.66	15.03	14.66	14.80	4,690,848	+0.06(+0.40%)
Nov 22, 2004	14.75	14.79	14.57	14.74	5,749,758	+0.01(+0.04%)
Nov 19, 2004	14.59	14.84	14.46	14.74	11,953,952	+0.10(+0.71%)
Nov 18, 2004	14.93	14.93	14.63	14.63	9,264,621	-0.30(-2.00%)
Nov 17, 2004	15.14	15.30	14.88	14.93	7,103,512	-0.07(-0.48%)
Nov 16, 2004	15.27	15.31	14.94	15.00	4,590,256	-0.32(-2.08%)
Nov 15, 2004	15.15	15.42	15.10	15.32	7,638,976	+0.23(+1.55%)
Nov 12, 2004	14.94	15.09	14.94	15.09	7,776,538	+0.15(+1.00%)
Nov 11, 2004	14.90	14.98	14.74	14.94	5,082,432	+0.08(+0.57%)
Nov 10, 2004	14.74	15.04	14.74	14.85	12,338,912	+0.21(+1.46%)
Nov 09, 2004	14.61	14.70	14.55	14.64	9,272,477	+0.03(+0.22%)
Nov 08, 2004	14.41	14.70	14.35	14.61	7,494,327	+0.08(+0.58%)
Nov 05, 2004	14.37	14.87	14.36	14.52	38,419,324	+0.15(+1.04%)
Nov 04, 2004	13.64	14.41	13.47	14.37	30,239,032	+1.23(+9.39%)
Nov 03, 2004	13.30	13.36	13.02	13.14	7,146,029	-0.08(-0.64%)
Nov 02, 2004	13.07	13.31	13.03	13.22	6,471,925	+0.13(+0.99%)

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.