Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	5537	5575	5512	5520	29,279,400	+0.00(+0.00%)
Nov 29, 2004	5537	5575	5512	5520	0	-29.00(-0.52%)
Nov 27, 2004	5529	5555	5521	5548	28,104,800	+2.80(+0.05%)
Nov 26, 2004	5516	5550	5510	5546	32,357,200	+44.50(+0.81%)
Nov 25, 2004	5544	5551	5487	5501	40,473,800	-24.60(-0.45%)
Nov 24, 2004	5578	5602	5516	5526	35,071,800	-36.40(-0.65%)
Nov 23, 2004	5582	5587	5547	5562	33,292,800	+0.00(+0.00%)
Nov 22, 2004	5582	5587	5547	5562	0	-42.80(-0.76%)
Nov 20, 2004	5677	5678	5594	5605	44,818,200	-68.80(-1.21%)
Nov 19, 2004	5662	5681	5652	5674	32,147,000	-7.70(-0.14%)
Nov 18, 2004	5658	5682	5623	5682	43,381,800	+27.90(+0.49%)
Nov 17, 2004	5678	5697	5644	5654	39,328,000	-20.70(-0.36%)
Nov 16, 2004	5704	5720	5663	5674	37,214,000	+0.00(+0.00%)
Nov 15, 2004	5704	5720	5663	5674	0	-14.90(-0.26%)
Nov 13, 2004	5665	5707	5664	5689	49,067,400	+39.50(+0.70%)
Nov 12, 2004	5603	5651	5590	5650	41,105,800	+40.10(+0.71%)
Nov 11, 2004	5584	5619	5582	5610	54,895,600	+36.40(+0.65%)
Nov 10, 2004	5601	5601	5570	5573	57,333,000	-29.30(-0.52%)
Nov 09, 2004	5604	5608	5582	5602	50,684,400	+0.00(+0.00%)
Nov 08, 2004	5604	5608	5582	5602	0	-15.80(-0.28%)
Nov 06, 2004	5588	5639	5580	5618	84,221,600	+68.40(+1.23%)
Nov 05, 2004	5536	5550	5520	5550	57,855,000	+11.00(+0.20%)
Nov 04, 2004	5526	5541	5502	5539	63,050,200	+52.80(+0.96%)
Nov 03, 2004	5440	5486	5430	5486	50,125,200	+63.80(+1.18%)
Nov 02, 2004	5363	5431	5354	5422	35,759,600	+0.00(+0.00%)

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.