Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	10.19	10.50	10.13	10.43	2,700,092	+0.16(+1.59%)
Nov 29, 2005	10.41	10.43	10.24	10.26	2,495,715	-0.07(-0.72%)
Nov 28, 2005	10.54	10.56	10.24	10.34	2,682,003	-0.12(-1.17%)
Nov 25, 2005	10.38	10.49	10.38	10.46	1,190,621	+0.08(+0.77%)
Nov 23, 2005	10.62	10.62	10.34	10.38	3,001,122	-0.17(-1.63%)
Nov 22, 2005	10.70	10.70	10.52	10.55	4,098,330	-0.04(-0.39%)
Nov 21, 2005	10.56	10.66	10.56	10.59	2,694,152	+0.05(+0.46%)
Nov 18, 2005	10.60	10.63	10.43	10.55	3,909,072	-0.00(-0.04%)
Nov 17, 2005	10.37	10.57	10.34	10.55	5,745,492	+0.29(+2.82%)
Nov 16, 2005	10.22	10.29	10.12	10.26	5,838,906	+0.27(+2.71%)
Nov 15, 2005	10.07	10.10	9.953	9.990	2,561,591	-0.08(-0.75%)
Nov 14, 2005	9.930	10.07	9.915	10.07	2,174,167	+0.14(+1.36%)
Nov 11, 2005	9.973	10.02	9.869	9.930	2,451,708	-0.07(-0.74%)
Nov 10, 2005	9.678	10.02	9.677	10.00	2,417,961	+0.24(+2.41%)
Nov 09, 2005	9.832	9.938	9.755	9.769	3,082,927	-0.06(-0.66%)
Nov 08, 2005	9.728	9.991	9.728	9.834	3,519,758	-0.19(-1.85%)
Nov 07, 2005	9.867	10.03	9.817	10.02	3,014,891	+0.15(+1.56%)
Nov 04, 2005	9.712	9.880	9.630	9.865	2,739,779	+0.20(+2.07%)
Nov 03, 2005	9.925	10.01	9.615	9.665	3,899,083	-0.19(-1.95%)
Nov 02, 2005	9.751	9.906	9.723	9.858	3,288,653	+0.10(+0.99%)

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.