Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	12.72	12.78	12.61	12.65	25,460,822	-0.13(-1.01%)
Nov 29, 2004	12.87	12.87	12.66	12.78	21,239,834	-0.05(-0.38%)
Nov 26, 2004	12.77	12.85	12.77	12.82	10,062,610	+0.02(+0.15%)
Nov 24, 2004	12.80	12.81	12.74	12.80	18,484,070	+0.03(+0.23%)
Nov 23, 2004	12.80	12.82	12.67	12.78	24,578,082	-0.05(-0.40%)
Nov 22, 2004	12.84	12.84	12.70	12.83	22,941,284	+0.04(+0.35%)
Nov 19, 2004	12.93	12.99	12.78	12.78	28,332,524	-0.18(-1.37%)
Nov 18, 2004	13.02	13.03	12.89	12.96	19,626,348	+0.00(+0.00%)
Nov 17, 2004	12.97	13.12	12.84	12.96	22,008,192	+0.01(+0.07%)
Nov 16, 2004	13.06	13.19	12.92	12.95	22,327,096	-0.11(-0.81%)
Nov 15, 2004	13.09	13.13	13.00	13.06	21,085,356	-0.07(-0.52%)
Nov 12, 2004	13.10	13.13	12.90	13.12	35,758,104	-0.05(-0.42%)
Nov 11, 2004	12.92	13.22	12.66	13.18	58,296,252	-0.07(-0.51%)
Nov 10, 2004	13.35	13.35	13.19	13.25	15,622,005	-0.02(-0.17%)
Nov 09, 2004	13.34	13.37	13.26	13.27	15,876,570	-0.01(-0.10%)
Nov 08, 2004	13.37	13.38	13.25	13.28	15,731,104	-0.04(-0.29%)
Nov 05, 2004	13.41	13.43	13.24	13.32	19,090,178	+0.01(+0.10%)
Nov 04, 2004	13.19	13.35	13.16	13.31	27,793,866	+0.16(+1.25%)
Nov 03, 2004	13.12	13.22	13.06	13.14	21,406,126	+0.06(+0.49%)
Nov 02, 2004	12.87	13.27	12.87	13.08	18,657,822	+0.04(+0.30%)

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.