Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.863	4.910	4.748	4.872	970,716	-0.03(-0.60%)
Nov 29, 2005	4.802	4.904	4.795	4.901	399,489	+0.09(+1.86%)
Nov 28, 2005	4.910	4.975	4.770	4.812	843,247	-0.10(-2.06%)
Nov 25, 2005	4.960	4.960	4.891	4.913	77,702	-0.03(-0.70%)
Nov 23, 2005	4.958	4.967	4.912	4.947	386,415	+0.01(+0.21%)
Nov 22, 2005	4.958	4.983	4.927	4.937	683,003	-0.06(-1.13%)
Nov 21, 2005	4.871	5.023	4.781	4.993	1,422,250	+0.09(+1.77%)
Nov 18, 2005	4.878	4.912	4.813	4.906	1,417,332	+0.06(+1.29%)
Nov 17, 2005	4.858	4.923	4.817	4.844	2,377,900	-0.21(-4.08%)
Nov 16, 2005	5.011	5.059	4.978	5.050	912,809	+0.04(+0.89%)
Nov 15, 2005	5.079	5.079	4.921	5.005	1,579,266	-0.03(-0.63%)
Nov 14, 2005	5.099	5.114	5.006	5.037	1,240,953	-0.01(-0.15%)
Nov 11, 2005	4.894	5.108	4.894	5.045	1,608,131	+0.11(+2.17%)
Nov 10, 2005	4.839	4.941	4.729	4.937	1,415,335	+0.11(+2.33%)
Nov 09, 2005	4.855	4.868	4.788	4.825	857,474	-0.01(-0.16%)
Nov 08, 2005	4.798	4.853	4.676	4.832	1,059,672	+0.01(+0.27%)
Nov 07, 2005	4.699	4.839	4.664	4.819	2,361,484	+0.15(+3.29%)
Nov 04, 2005	4.863	4.863	4.609	4.666	1,596,882	-0.07(-1.46%)
Nov 03, 2005	4.826	4.891	4.697	4.735	4,039,474	-0.11(-2.27%)
Nov 02, 2005	4.730	4.863	4.696	4.845	1,734,186	+0.20(+4.32%)

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.