Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.171	8.193	8.067	8.085	60,873,608	-0.04(-0.53%)
Nov 29, 2005	8.153	8.206	8.120	8.128	42,814,848	-0.01(-0.09%)
Nov 28, 2005	8.107	8.153	8.039	8.135	37,956,904	+0.05(+0.63%)
Nov 25, 2005	8.115	8.138	8.011	8.085	16,538,603	+0.03(+0.41%)
Nov 23, 2005	8.054	8.138	8.026	8.052	25,016,762	-0.01(-0.06%)
Nov 22, 2005	8.039	8.064	7.978	8.057	39,530,464	+0.03(+0.31%)
Nov 21, 2005	8.064	8.064	7.938	8.032	50,838,504	+0.02(+0.22%)
Nov 18, 2005	8.140	8.140	8.014	8.014	49,876,880	+0.00(+0.00%)
Nov 17, 2005	7.822	8.054	7.814	8.014	38,625,808	+0.15(+1.93%)
Nov 16, 2005	7.822	7.918	7.804	7.862	35,907,084	+0.07(+0.91%)
Nov 15, 2005	7.882	7.918	7.776	7.791	41,615,888	-0.14(-1.75%)
Nov 14, 2005	7.973	7.999	7.895	7.930	40,011,868	-0.01(-0.10%)
Nov 11, 2005	7.875	7.966	7.819	7.938	49,353,152	+0.07(+0.83%)
Nov 10, 2005	7.829	7.903	7.812	7.872	50,001,880	+0.07(+0.94%)
Nov 09, 2005	7.753	7.819	7.685	7.799	69,810,624	+0.05(+0.62%)
Nov 08, 2005	7.723	7.794	7.695	7.751	27,999,328	+0.03(+0.36%)
Nov 07, 2005	7.829	7.855	7.609	7.723	47,264,564	-0.09(-1.13%)
Nov 04, 2005	7.839	7.862	7.718	7.812	35,000,052	+0.02(+0.23%)
Nov 03, 2005	7.956	8.026	7.726	7.794	68,595,448	-0.16(-2.03%)
Nov 02, 2005	7.935	7.978	7.880	7.956	37,423,288	+0.03(+0.41%)

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.