Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.11	22.36	21.86	21.97	5,034,813	-0.29(-1.31%)
Nov 29, 2004	22.23	22.49	21.61	22.26	7,717,908	+0.05(+0.24%)
Nov 26, 2004	22.40	22.60	22.11	22.21	2,583,325	-0.10(-0.43%)
Nov 24, 2004	22.74	22.81	22.23	22.30	6,910,842	-0.72(-3.13%)
Nov 23, 2004	22.65	23.05	22.55	23.02	3,275,479	+0.27(+1.20%)
Nov 22, 2004	22.59	22.90	22.04	22.75	6,171,476	+0.19(+0.82%)
Nov 19, 2004	22.90	23.10	22.45	22.57	4,961,767	-0.28(-1.24%)
Nov 18, 2004	22.74	22.97	22.28	22.85	5,459,725	+0.11(+0.48%)
Nov 17, 2004	22.84	23.42	22.25	22.74	10,739,509	+0.18(+0.78%)
Nov 16, 2004	23.69	23.77	22.51	22.57	8,063,540	-1.05(-4.46%)
Nov 15, 2004	22.97	23.73	22.97	23.62	8,763,710	+0.64(+2.80%)
Nov 12, 2004	22.50	23.06	22.00	22.97	6,464,550	+0.59(+2.64%)
Nov 11, 2004	22.36	22.96	21.78	22.38	13,735,276	+0.09(+0.42%)
Nov 10, 2004	21.38	22.38	21.32	22.29	11,737,207	+0.84(+3.90%)
Nov 09, 2004	21.01	21.48	20.87	21.45	7,177,192	+0.42(+1.99%)
Nov 08, 2004	20.24	21.17	20.12	21.04	6,055,672	+0.79(+3.91%)
Nov 05, 2004	21.01	21.02	20.16	20.24	5,454,381	-0.74(-3.54%)
Nov 04, 2004	20.99	21.05	20.46	20.99	5,220,990	-0.01(-0.04%)
Nov 03, 2004	20.43	21.05	20.43	20.99	10,614,797	+0.81(+4.02%)
Nov 02, 2004	19.83	20.32	19.72	20.18	7,117,508	+0.45(+2.28%)

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.