Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	10.54	10.63	10.48	10.51	3,274,770	-0.07(-0.64%)
Nov 29, 2004	10.62	10.67	10.42	10.58	4,245,791	-0.02(-0.19%)
Nov 26, 2004	10.68	10.68	10.55	10.60	1,710,013	-0.05(-0.43%)
Nov 24, 2004	10.66	10.76	10.56	10.65	3,698,459	-0.06(-0.54%)
Nov 23, 2004	10.75	10.80	10.62	10.70	4,006,135	-0.02(-0.16%)
Nov 22, 2004	10.59	10.74	10.54	10.72	3,465,478	+0.13(+1.22%)
Nov 19, 2004	10.71	10.73	10.58	10.59	2,996,973	-0.11(-1.03%)
Nov 18, 2004	10.59	10.71	10.56	10.70	3,135,236	+0.09(+0.81%)
Nov 17, 2004	10.73	10.85	10.56	10.62	3,455,625	-0.09(-0.84%)
Nov 16, 2004	10.70	10.76	10.65	10.70	2,399,421	+0.00(+0.01%)
Nov 15, 2004	10.78	10.80	10.63	10.70	2,729,028	-0.09(-0.84%)
Nov 12, 2004	10.63	10.79	10.59	10.79	2,923,232	+0.08(+0.76%)
Nov 11, 2004	10.62	10.75	10.56	10.71	2,788,465	+0.10(+0.92%)
Nov 10, 2004	10.63	10.70	10.58	10.62	2,246,537	+0.04(+0.42%)
Nov 09, 2004	10.60	10.65	10.49	10.57	3,990,878	-0.11(-1.06%)
Nov 08, 2004	10.61	10.72	10.56	10.68	2,902,890	+0.08(+0.73%)
Nov 05, 2004	10.74	10.78	10.54	10.61	5,470,135	-0.10(-0.97%)
Nov 04, 2004	10.43	10.76	10.41	10.71	5,811,184	+0.27(+2.61%)
Nov 03, 2004	10.42	10.56	10.37	10.44	7,903,248	+0.13(+1.27%)
Nov 02, 2004	10.30	10.37	10.21	10.31	11,855,032	+0.20(+1.94%)

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.