Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	8.132	8.228	8.098	8.161	11,105,282	+0.08(+0.95%)
Nov 29, 2004	8.108	8.147	7.999	8.084	10,854,230	+0.02(+0.29%)
Nov 26, 2004	8.043	8.110	8.013	8.061	2,450,219	+0.01(+0.12%)
Nov 24, 2004	8.013	8.059	7.863	8.051	10,285,502	+0.06(+0.79%)
Nov 23, 2004	7.893	8.102	7.861	7.988	12,003,847	+0.10(+1.23%)
Nov 22, 2004	7.881	7.944	7.778	7.891	10,387,847	+0.03(+0.38%)
Nov 19, 2004	7.759	7.956	7.713	7.861	17,388,402	+0.18(+2.31%)
Nov 18, 2004	7.520	7.688	7.510	7.684	16,032,321	+0.21(+2.85%)
Nov 17, 2004	7.384	7.496	7.368	7.470	10,689,058	+0.09(+1.18%)
Nov 16, 2004	7.336	7.421	7.318	7.384	9,403,149	+0.08(+1.08%)
Nov 15, 2004	7.500	7.500	7.206	7.305	11,161,014	-0.20(-2.61%)
Nov 12, 2004	7.352	7.534	7.324	7.500	9,224,804	+0.14(+1.93%)
Nov 11, 2004	7.382	7.417	7.342	7.358	10,534,020	-0.01(-0.08%)
Nov 10, 2004	7.184	7.372	7.143	7.364	17,420,830	+0.18(+2.53%)
Nov 09, 2004	7.188	7.299	7.139	7.182	9,304,096	-0.00(-0.05%)
Nov 08, 2004	7.289	7.289	7.131	7.186	10,130,463	-0.10(-1.41%)
Nov 05, 2004	7.372	7.401	7.271	7.289	12,117,340	+0.01(+0.08%)
Nov 04, 2004	7.342	7.401	7.273	7.283	13,839,486	-0.04(-0.49%)
Nov 03, 2004	7.342	7.530	7.157	7.318	18,835,178	+0.30(+4.33%)
Nov 02, 2004	7.232	7.257	6.997	7.015	13,859,752	-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.