Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.499	8.509	8.366	8.381	1,982,926	-0.14(-1.61%)
Nov 29, 2005	8.363	8.524	8.363	8.518	1,891,672	+0.16(+1.94%)
Nov 28, 2005	8.305	8.376	8.290	8.357	3,071,398	-0.03(-0.36%)
Nov 25, 2005	8.503	8.503	8.364	8.387	1,115,601	-0.09(-1.01%)
Nov 23, 2005	8.417	8.486	8.417	8.472	2,453,172	+0.04(+0.51%)
Nov 22, 2005	8.527	8.527	8.333	8.430	4,002,025	-0.11(-1.32%)
Nov 21, 2005	8.591	8.591	8.490	8.543	4,208,374	+0.05(+0.60%)
Nov 18, 2005	8.399	8.511	8.380	8.492	1,383,608	+0.10(+1.20%)
Nov 17, 2005	8.287	8.419	8.245	8.391	2,252,577	+0.10(+1.25%)
Nov 16, 2005	8.411	8.414	8.275	8.287	1,838,235	-0.11(-1.28%)
Nov 15, 2005	8.496	8.503	8.370	8.394	1,795,485	-0.11(-1.27%)
Nov 14, 2005	8.454	8.503	8.423	8.503	1,036,679	+0.04(+0.46%)
Nov 11, 2005	8.393	8.478	8.368	8.464	1,196,168	+0.07(+0.83%)
Nov 10, 2005	8.352	8.436	8.157	8.394	2,735,155	+0.02(+0.22%)
Nov 09, 2005	8.394	8.429	8.366	8.376	3,338,583	-0.03(-0.40%)
Nov 08, 2005	8.454	8.515	8.296	8.410	3,066,465	-0.26(-2.95%)
Nov 07, 2005	8.518	8.667	8.482	8.666	2,125,151	+0.15(+1.71%)
Nov 04, 2005	8.507	8.571	8.484	8.520	2,437,552	+0.01(+0.14%)
Nov 03, 2005	8.545	8.546	8.478	8.507	3,217,733	-0.03(-0.33%)
Nov 02, 2005	8.478	8.572	8.460	8.535	2,359,452	+0.04(+0.50%)

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.