Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.177	6.203	6.098	6.144	8,715,225	+0.01(+0.21%)
Nov 29, 2005	6.421	6.427	6.091	6.131	23,247,728	-0.29(-4.52%)
Nov 28, 2005	6.427	6.474	6.394	6.421	5,802,413	-0.02(-0.31%)
Nov 25, 2005	6.467	6.513	6.414	6.441	3,720,577	+0.01(+0.21%)
Nov 23, 2005	6.480	6.533	6.421	6.427	5,834,875	-0.07(-1.02%)
Nov 22, 2005	6.546	6.553	6.460	6.493	4,935,487	-0.04(-0.61%)
Nov 21, 2005	6.553	6.652	6.526	6.533	23,566,588	+0.04(+0.61%)
Nov 18, 2005	6.520	6.520	6.355	6.493	4,901,204	+0.11(+1.65%)
Nov 17, 2005	6.381	6.414	6.342	6.388	4,048,537	+0.01(+0.21%)
Nov 16, 2005	6.427	6.441	6.310	6.375	5,169,246	-0.05(-0.82%)
Nov 15, 2005	6.447	6.493	6.368	6.427	4,668,962	-0.04(-0.61%)
Nov 14, 2005	6.546	7.186	6.447	6.467	4,115,586	-0.10(-1.51%)
Nov 11, 2005	6.619	6.619	6.487	6.566	4,621,027	-0.05(-0.80%)
Nov 10, 2005	6.632	6.638	6.559	6.619	4,317,641	+0.01(+0.10%)
Nov 09, 2005	6.856	6.863	6.441	6.612	20,925,154	-0.29(-4.20%)
Nov 08, 2005	6.909	7.001	6.823	6.902	8,249,375	+0.01(+0.10%)
Nov 07, 2005	7.027	7.054	6.882	6.896	4,697,025	-0.13(-1.78%)
Nov 04, 2005	7.021	7.027	6.928	7.021	2,503,391	+0.01(+0.19%)
Nov 03, 2005	6.928	7.054	6.915	7.008	5,856,416	+0.09(+1.24%)
Nov 02, 2005	6.856	6.922	6.849	6.922	4,908,334	+0.05(+0.67%)

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.