Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.812	4.845	4.601	4.623	45,561,616	-0.23(-4.69%)
Nov 29, 2005	4.754	4.874	4.783	4.851	30,223,006	+0.10(+2.03%)
Nov 28, 2005	4.800	4.839	4.737	4.754	30,313,744	+0.02(+0.48%)
Nov 25, 2005	4.805	4.805	4.720	4.731	18,083,934	-0.06(-1.30%)
Nov 23, 2005	4.652	4.851	4.640	4.794	28,903,978	+0.05(+1.08%)
Nov 22, 2005	4.561	4.754	4.561	4.743	28,872,502	+0.01(+0.24%)
Nov 21, 2005	4.834	4.851	4.640	4.731	46,977,888	-0.05(-0.95%)
Nov 18, 2005	4.441	4.788	4.441	4.777	66,190,408	+0.34(+7.69%)
Nov 17, 2005	4.379	4.470	4.305	4.436	42,587,340	+0.09(+1.96%)
Nov 16, 2005	4.447	4.470	4.311	4.350	31,369,704	-0.11(-2.42%)
Nov 15, 2005	4.521	4.538	4.447	4.458	22,509,476	-0.05(-1.13%)
Nov 14, 2005	4.555	4.578	4.493	4.510	20,663,610	-0.02(-0.50%)
Nov 11, 2005	4.453	4.578	4.453	4.532	35,389,216	+0.09(+1.92%)
Nov 10, 2005	4.566	4.572	4.413	4.447	45,486,176	-0.12(-2.62%)
Nov 09, 2005	4.703	4.680	4.549	4.566	28,767,696	-0.13(-2.78%)
Nov 08, 2005	4.748	4.817	4.680	4.697	13,350,131	-0.05(-0.96%)
Nov 07, 2005	4.720	4.771	4.692	4.743	13,488,347	+0.03(+0.60%)
Nov 04, 2005	4.805	4.828	4.669	4.714	17,455,456	-0.05(-1.07%)
Nov 03, 2005	4.692	4.771	4.663	4.766	24,772,100	+0.06(+1.33%)
Nov 02, 2005	4.663	4.731	4.640	4.703	16,456,293	+0.03(+0.61%)

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.