Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.69	10.73	10.62	10.63	9,803,018	-0.16(-1.44%)
Nov 29, 2005	10.74	10.82	10.72	10.79	15,299,964	+0.03(+0.29%)
Nov 28, 2005	10.82	10.84	10.74	10.76	9,270,081	-0.14(-1.26%)
Nov 25, 2005	10.91	10.92	10.83	10.89	5,539,041	+0.04(+0.34%)
Nov 23, 2005	10.79	10.94	10.78	10.85	15,829,366	+0.09(+0.81%)
Nov 22, 2005	10.77	10.80	10.72	10.77	16,860,856	-0.08(-0.75%)
Nov 21, 2005	10.85	10.87	10.78	10.85	8,849,612	+0.06(+0.52%)
Nov 18, 2005	10.83	10.84	10.71	10.79	12,956,295	+0.06(+0.58%)
Nov 17, 2005	10.61	10.77	10.61	10.73	18,400,862	+0.20(+1.89%)
Nov 16, 2005	10.57	10.61	10.49	10.53	10,948,262	-0.07(-0.65%)
Nov 15, 2005	10.69	10.69	10.57	10.60	11,149,740	-0.17(-1.62%)
Nov 14, 2005	10.74	10.82	10.74	10.77	14,794,823	+0.08(+0.76%)
Nov 11, 2005	10.66	10.72	10.64	10.69	8,243,249	+0.04(+0.35%)
Nov 10, 2005	10.58	10.67	10.53	10.66	11,338,525	+0.05(+0.47%)
Nov 09, 2005	10.63	10.64	10.54	10.61	13,235,215	-0.02(-0.23%)
Nov 08, 2005	10.57	10.69	10.55	10.63	16,641,223	+0.02(+0.23%)
Nov 07, 2005	10.69	10.67	10.56	10.61	16,543,537	-0.07(-0.70%)
Nov 04, 2005	10.76	10.81	10.60	10.68	19,446,974	-0.12(-1.09%)
Nov 03, 2005	10.77	10.85	10.74	10.80	38,099,444	+0.10(+0.93%)
Nov 02, 2005	10.54	10.76	10.52	10.70	26,044,980	+0.16(+1.54%)

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.