Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.173	8.270	8.139	8.202	11,049,542	+0.08(+0.95%)
Nov 29, 2004	8.149	8.189	8.040	8.125	10,799,751	+0.02(+0.29%)
Nov 26, 2004	8.083	8.151	8.054	8.101	2,437,921	+0.01(+0.12%)
Nov 24, 2004	8.054	8.099	7.903	8.091	10,233,877	+0.06(+0.79%)
Nov 23, 2004	7.933	8.143	7.901	8.028	11,943,598	+0.10(+1.23%)
Nov 22, 2004	7.921	7.984	7.818	7.931	10,335,709	+0.03(+0.38%)
Nov 19, 2004	7.798	7.996	7.752	7.901	17,301,128	+0.18(+2.31%)
Nov 18, 2004	7.558	7.726	7.548	7.722	15,951,851	+0.21(+2.85%)
Nov 17, 2004	7.421	7.534	7.405	7.508	10,635,408	+0.09(+1.18%)
Nov 16, 2004	7.373	7.459	7.355	7.421	9,355,953	+0.08(+1.08%)
Nov 15, 2004	7.538	7.538	7.242	7.342	11,104,995	-0.20(-2.61%)
Nov 12, 2004	7.389	7.572	7.361	7.538	9,178,503	+0.14(+1.93%)
Nov 11, 2004	7.419	7.455	7.379	7.395	10,481,147	-0.01(-0.08%)
Nov 10, 2004	7.221	7.409	7.179	7.401	17,333,390	+0.18(+2.53%)
Nov 09, 2004	7.224	7.336	7.175	7.219	9,257,397	-0.00(-0.05%)
Nov 08, 2004	7.326	7.326	7.167	7.222	10,079,616	-0.10(-1.41%)
Nov 05, 2004	7.409	7.439	7.308	7.326	12,056,521	+0.01(+0.08%)
Nov 04, 2004	7.379	7.439	7.310	7.320	13,770,023	-0.04(-0.49%)
Nov 03, 2004	7.379	7.568	7.193	7.355	18,740,640	+0.31(+4.33%)
Nov 02, 2004	7.268	7.294	7.032	7.050	13,790,187	-0.24(-3.27%)

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.