Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.710	8.797	8.667	8.675	5,909,610	-0.06(-0.66%)
Nov 29, 2005	8.743	8.823	8.724	8.733	3,292,498	+0.05(+0.53%)
Nov 28, 2005	8.683	8.758	8.601	8.687	4,403,936	+0.02(+0.28%)
Nov 25, 2005	8.751	8.754	8.650	8.663	824,733	-0.06(-0.72%)
Nov 23, 2005	8.748	8.784	8.699	8.725	2,979,340	-0.04(-0.40%)
Nov 22, 2005	8.723	8.781	8.624	8.760	3,388,221	+0.06(+0.65%)
Nov 21, 2005	8.724	8.742	8.606	8.704	3,590,679	-0.04(-0.40%)
Nov 18, 2005	8.746	8.775	8.607	8.739	5,631,655	+0.09(+1.05%)
Nov 17, 2005	8.695	8.743	8.561	8.648	7,584,112	+0.01(+0.13%)
Nov 16, 2005	8.641	8.672	8.578	8.637	3,965,373	+0.03(+0.36%)
Nov 15, 2005	8.665	8.719	8.538	8.606	4,342,832	-0.04(-0.49%)
Nov 14, 2005	8.748	8.749	8.607	8.648	2,805,935	-0.06(-0.64%)
Nov 11, 2005	8.787	8.801	8.635	8.704	3,658,110	-0.04(-0.50%)
Nov 10, 2005	8.642	8.760	8.486	8.747	4,664,839	+0.15(+1.74%)
Nov 09, 2005	8.620	8.659	8.520	8.597	3,233,927	-0.01(-0.14%)
Nov 08, 2005	8.612	8.689	8.547	8.609	2,234,916	-0.02(-0.21%)
Nov 07, 2005	8.562	8.647	8.544	8.627	3,109,653	+0.06(+0.71%)
Nov 04, 2005	8.590	8.683	8.498	8.567	3,632,281	-0.03(-0.30%)
Nov 03, 2005	8.617	8.657	8.526	8.592	3,991,986	+0.05(+0.64%)
Nov 02, 2005	8.405	8.654	8.405	8.538	5,835,742	+0.08(+0.91%)

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.