Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.180	6.207	6.101	6.147	8,710,272	+0.01(+0.22%)
Nov 29, 2005	6.425	6.431	6.095	6.134	23,234,518	-0.29(-4.52%)
Nov 28, 2005	6.431	6.477	6.398	6.425	5,799,116	-0.02(-0.31%)
Nov 25, 2005	6.471	6.517	6.418	6.444	3,718,463	+0.01(+0.21%)
Nov 23, 2005	6.484	6.537	6.425	6.431	5,831,560	-0.07(-1.02%)
Nov 22, 2005	6.550	6.556	6.464	6.497	4,932,683	-0.04(-0.61%)
Nov 21, 2005	6.556	6.655	6.530	6.537	23,553,196	+0.04(+0.61%)
Nov 18, 2005	6.523	6.523	6.359	6.497	4,898,419	+0.11(+1.65%)
Nov 17, 2005	6.385	6.418	6.345	6.392	4,046,237	+0.01(+0.21%)
Nov 16, 2005	6.431	6.444	6.314	6.378	5,166,309	-0.05(-0.82%)
Nov 15, 2005	6.451	6.497	6.372	6.431	4,666,309	-0.04(-0.61%)
Nov 14, 2005	6.550	7.190	6.451	6.471	4,113,247	-0.10(-1.51%)
Nov 11, 2005	6.622	6.622	6.490	6.570	4,618,401	-0.05(-0.80%)
Nov 10, 2005	6.636	6.642	6.563	6.622	4,315,188	+0.01(+0.10%)
Nov 09, 2005	6.860	6.866	6.444	6.616	20,913,266	-0.29(-4.20%)
Nov 08, 2005	6.913	7.005	6.827	6.906	8,244,687	+0.01(+0.10%)
Nov 07, 2005	7.031	7.058	6.886	6.899	4,694,356	-0.13(-1.78%)
Nov 04, 2005	7.025	7.031	6.932	7.025	2,501,969	+0.01(+0.19%)
Nov 03, 2005	6.932	7.058	6.919	7.012	5,853,088	+0.09(+1.24%)
Nov 02, 2005	6.860	6.926	6.853	6.926	4,905,545	+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.