Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.507	8.516	8.374	8.388	1,981,149	-0.14(-1.61%)
Nov 29, 2005	8.370	8.532	8.370	8.526	1,889,976	+0.16(+1.94%)
Nov 28, 2005	8.313	8.384	8.297	8.364	3,068,645	-0.03(-0.36%)
Nov 25, 2005	8.510	8.510	8.371	8.394	1,114,601	-0.09(-1.01%)
Nov 23, 2005	8.425	8.493	8.425	8.480	2,450,973	+0.04(+0.51%)
Nov 22, 2005	8.534	8.534	8.341	8.437	3,998,438	-0.11(-1.32%)
Nov 21, 2005	8.599	8.599	8.498	8.550	4,204,602	+0.05(+0.60%)
Nov 18, 2005	8.407	8.519	8.387	8.499	1,382,368	+0.10(+1.20%)
Nov 17, 2005	8.295	8.426	8.252	8.398	2,250,559	+0.10(+1.25%)
Nov 16, 2005	8.419	8.421	8.282	8.295	1,836,587	-0.11(-1.28%)
Nov 15, 2005	8.504	8.510	8.377	8.402	1,793,876	-0.11(-1.27%)
Nov 14, 2005	8.461	8.510	8.431	8.510	1,035,749	+0.04(+0.46%)
Nov 11, 2005	8.401	8.486	8.375	8.471	1,195,096	+0.07(+0.83%)
Nov 10, 2005	8.359	8.443	8.164	8.402	2,732,704	+0.02(+0.22%)
Nov 09, 2005	8.402	8.437	8.374	8.384	3,335,591	-0.03(-0.40%)
Nov 08, 2005	8.461	8.522	8.303	8.418	3,063,717	-0.26(-2.95%)
Nov 07, 2005	8.526	8.675	8.489	8.673	2,123,246	+0.15(+1.71%)
Nov 04, 2005	8.515	8.578	8.492	8.527	2,435,367	+0.01(+0.14%)
Nov 03, 2005	8.553	8.554	8.486	8.515	3,214,849	-0.03(-0.33%)
Nov 02, 2005	8.486	8.580	8.468	8.543	2,357,337	+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.