Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.120	8.192	8.093	8.186	2,560,034	+0.07(+0.81%)
Nov 29, 2004	8.199	8.205	8.041	8.120	2,482,866	-0.08(-0.97%)
Nov 26, 2004	8.080	8.232	8.080	8.199	983,322	+0.07(+0.89%)
Nov 24, 2004	8.212	8.245	8.060	8.126	2,218,160	+0.09(+1.15%)
Nov 23, 2004	8.008	8.041	7.948	8.034	1,459,671	+0.03(+0.33%)
Nov 22, 2004	8.047	8.047	7.909	8.008	1,576,105	-0.04(-0.49%)
Nov 19, 2004	8.159	8.159	8.014	8.047	2,182,836	-0.11(-1.37%)
Nov 18, 2004	8.021	8.192	7.968	8.159	2,842,326	+0.14(+1.73%)
Nov 17, 2004	7.981	8.060	7.922	8.021	2,607,942	+0.09(+1.16%)
Nov 16, 2004	8.021	8.047	7.915	7.928	2,194,965	-0.09(-1.15%)
Nov 15, 2004	7.955	8.067	7.843	8.021	4,120,069	+0.07(+0.83%)
Nov 12, 2004	7.922	7.955	7.829	7.955	4,010,003	-0.01(-0.17%)
Nov 11, 2004	7.909	7.981	7.829	7.968	1,500,453	+0.07(+0.83%)
Nov 10, 2004	7.915	7.961	7.869	7.902	3,030,925	+0.04(+0.50%)
Nov 09, 2004	8.054	8.074	7.849	7.862	6,865,519	-0.18(-2.30%)
Nov 08, 2004	8.278	8.364	8.021	8.047	4,058,214	-0.17(-2.09%)
Nov 05, 2004	8.192	8.225	8.080	8.219	4,346,115	+0.18(+2.30%)
Nov 04, 2004	7.816	8.047	7.731	8.034	3,212,853	+0.22(+2.78%)
Nov 03, 2004	7.994	7.994	7.559	7.816	6,459,819	-0.18(-2.23%)
Nov 02, 2004	8.126	8.126	7.968	7.994	3,968,008	-0.13(-1.62%)

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.