Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5.880	5.965	5.880	5.965	15,998,068	+0.08(+1.32%)
Nov 29, 2004	5.926	5.926	5.874	5.887	1,284,845	+0.00(+0.06%)
Nov 26, 2004	5.834	5.900	5.834	5.884	769,449	+0.05(+0.86%)
Nov 24, 2004	5.763	5.834	5.763	5.834	1,134,195	+0.07(+1.16%)
Nov 23, 2004	5.732	5.830	5.704	5.767	1,612,333	+0.04(+0.71%)
Nov 22, 2004	5.704	5.741	5.649	5.726	1,049,960	+0.03(+0.49%)
Nov 19, 2004	5.765	5.765	5.693	5.699	3,059,168	-0.07(-1.19%)
Nov 18, 2004	5.813	5.813	5.750	5.767	997,854	-0.05(-0.80%)
Nov 17, 2004	5.734	5.832	5.719	5.813	3,068,348	+0.13(+2.21%)
Nov 16, 2004	5.730	5.752	5.649	5.687	1,841,548	-0.04(-0.61%)
Nov 15, 2004	5.699	5.724	5.676	5.723	1,600,184	+0.07(+1.25%)
Nov 12, 2004	5.558	5.660	5.558	5.652	1,850,188	+0.05(+0.86%)
Nov 11, 2004	5.519	5.611	5.510	5.604	1,535,929	+0.13(+2.40%)
Nov 10, 2004	5.574	5.645	5.473	5.473	2,154,998	-0.08(-1.47%)
Nov 09, 2004	5.586	5.589	5.532	5.554	1,305,094	-0.03(-0.56%)
Nov 08, 2004	5.550	5.621	5.543	5.586	1,608,554	+0.05(+0.87%)
Nov 05, 2004	5.550	5.556	5.511	5.537	1,161,193	+0.00(+0.03%)
Nov 04, 2004	5.476	5.545	5.417	5.536	1,784,042	+0.06(+1.18%)
Nov 03, 2004	5.510	5.510	5.393	5.471	1,629,072	+0.08(+1.44%)
Nov 02, 2004	5.380	5.465	5.371	5.393	1,463,303	+0.01(+0.21%)

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.