Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.43	10.47	10.32	10.42	23,509,262	+0.01(+0.10%)
Nov 29, 2004	10.41	10.51	10.32	10.41	19,067,454	+0.04(+0.39%)
Nov 26, 2004	10.34	10.41	10.31	10.37	7,600,400	+0.04(+0.34%)
Nov 24, 2004	10.34	10.35	10.25	10.34	18,926,634	-0.02(-0.20%)
Nov 23, 2004	10.35	10.41	10.27	10.36	19,139,844	-0.01(-0.05%)
Nov 22, 2004	10.42	10.45	10.31	10.36	21,823,756	-0.03(-0.27%)
Nov 19, 2004	10.48	10.49	10.36	10.39	24,476,024	-0.11(-1.04%)
Nov 18, 2004	10.49	10.53	10.44	10.50	17,680,996	+0.04(+0.36%)
Nov 17, 2004	10.59	10.67	10.36	10.46	32,570,882	-0.06(-0.55%)
Nov 16, 2004	10.61	10.61	10.45	10.52	19,107,406	-0.06(-0.60%)
Nov 15, 2004	10.64	10.68	10.53	10.58	23,630,306	-0.09(-0.85%)
Nov 12, 2004	10.52	10.69	10.46	10.67	32,293,590	+0.15(+1.39%)
Nov 11, 2004	10.47	10.58	10.42	10.53	30,829,206	+0.12(+1.14%)
Nov 10, 2004	10.48	10.51	10.41	10.41	23,125,564	-0.03(-0.24%)
Nov 09, 2004	10.41	10.49	10.33	10.43	23,806,728	+0.04(+0.41%)
Nov 08, 2004	10.40	10.42	10.33	10.39	22,058,326	+0.02(+0.22%)
Nov 05, 2004	10.36	10.49	10.26	10.37	26,884,624	-0.02(-0.17%)
Nov 04, 2004	10.28	10.41	10.24	10.39	28,057,082	+0.13(+1.28%)
Nov 03, 2004	10.29	10.31	10.19	10.25	25,696,344	+0.14(+1.40%)
Nov 02, 2004	10.07	10.29	10.07	10.11	31,579,594	+0.01(+0.05%)

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.