Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.69	10.73	10.62	10.63	9,804,312	-0.16(-1.44%)
Nov 29, 2005	10.73	10.82	10.72	10.78	15,301,983	+0.03(+0.29%)
Nov 28, 2005	10.82	10.84	10.74	10.75	9,271,305	-0.14(-1.26%)
Nov 25, 2005	10.91	10.92	10.83	10.89	5,539,772	+0.04(+0.34%)
Nov 23, 2005	10.79	10.93	10.78	10.85	15,831,455	+0.09(+0.81%)
Nov 22, 2005	10.77	10.80	10.72	10.77	16,863,082	-0.08(-0.75%)
Nov 21, 2005	10.85	10.87	10.78	10.85	8,850,780	+0.06(+0.52%)
Nov 18, 2005	10.83	10.84	10.71	10.79	12,958,005	+0.06(+0.58%)
Nov 17, 2005	10.60	10.77	10.60	10.73	18,403,292	+0.20(+1.89%)
Nov 16, 2005	10.57	10.60	10.49	10.53	10,949,707	-0.07(-0.65%)
Nov 15, 2005	10.69	10.69	10.57	10.60	11,151,212	-0.17(-1.62%)
Nov 14, 2005	10.73	10.82	10.73	10.77	14,796,775	+0.08(+0.76%)
Nov 11, 2005	10.66	10.72	10.64	10.69	8,244,337	+0.04(+0.35%)
Nov 10, 2005	10.58	10.67	10.53	10.65	11,340,022	+0.05(+0.47%)
Nov 09, 2005	10.63	10.64	10.54	10.60	13,236,962	-0.02(-0.23%)
Nov 08, 2005	10.57	10.69	10.55	10.63	16,643,419	+0.02(+0.23%)
Nov 07, 2005	10.69	10.67	10.56	10.60	16,545,720	-0.07(-0.70%)
Nov 04, 2005	10.76	10.81	10.60	10.68	19,449,540	-0.12(-1.09%)
Nov 03, 2005	10.77	10.85	10.74	10.80	38,104,472	+0.10(+0.93%)
Nov 02, 2005	10.54	10.75	10.52	10.70	26,048,418	+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.