Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.115	8.188	8.089	8.181	2,561,490	+0.07(+0.81%)
Nov 29, 2004	8.194	8.201	8.036	8.115	2,484,278	-0.08(-0.97%)
Nov 26, 2004	8.076	8.227	8.076	8.194	983,881	+0.07(+0.89%)
Nov 24, 2004	8.207	8.240	8.056	8.122	2,219,422	+0.09(+1.15%)
Nov 23, 2004	8.003	8.036	7.944	8.029	1,460,501	+0.03(+0.33%)
Nov 22, 2004	8.043	8.043	7.904	8.003	1,577,001	-0.04(-0.49%)
Nov 19, 2004	8.155	8.155	8.010	8.043	2,184,077	-0.11(-1.37%)
Nov 18, 2004	8.016	8.188	7.963	8.155	2,843,942	+0.14(+1.73%)
Nov 17, 2004	7.977	8.056	7.917	8.016	2,609,425	+0.09(+1.16%)
Nov 16, 2004	8.016	8.043	7.911	7.924	2,196,213	-0.09(-1.15%)
Nov 15, 2004	7.950	8.062	7.838	8.016	4,122,412	+0.07(+0.83%)
Nov 12, 2004	7.917	7.950	7.825	7.950	4,012,283	-0.01(-0.17%)
Nov 11, 2004	7.904	7.977	7.825	7.963	1,501,306	+0.07(+0.83%)
Nov 10, 2004	7.911	7.957	7.865	7.898	3,032,648	+0.04(+0.50%)
Nov 09, 2004	8.049	8.069	7.845	7.858	6,869,422	-0.18(-2.30%)
Nov 08, 2004	8.273	8.359	8.016	8.043	4,060,521	-0.17(-2.09%)
Nov 05, 2004	8.188	8.221	8.076	8.214	4,348,586	+0.18(+2.30%)
Nov 04, 2004	7.812	8.043	7.726	8.029	3,214,680	+0.22(+2.78%)
Nov 03, 2004	7.990	7.990	7.555	7.812	6,463,492	-0.18(-2.23%)
Nov 02, 2004	8.122	8.122	7.963	7.990	3,970,264	-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.