Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	1143	1148	1142	1145	153,467,808	+0.33(+0.03%)
Nov 29, 2005	1151	1154	1144	1145	194,769,792	+0.00(+0.00%)
Nov 28, 2005	1151	1154	1144	1145	194,769,792	-2.57(-0.22%)
Nov 26, 2005	1144	1149	1144	1148	165,301,792	+2.30(+0.20%)
Nov 25, 2005	1144	1149	1142	1145	139,859,808	+0.51(+0.04%)
Nov 24, 2005	1136	1145	1136	1145	207,139,200	+10.67(+0.94%)
Nov 23, 2005	1136	1136	1131	1134	236,929,408	-0.62(-0.05%)
Nov 22, 2005	1134	1136	1131	1135	200,054,000	+4.12(+0.36%)
Nov 21, 2005	1125	1131	1124	1131	0	-2.07(-0.18%)
Nov 19, 2005	1132	1138	1131	1133	209,264,000	+6.53(+0.58%)
Nov 18, 2005	1125	1128	1125	1126	177,944,608	+5.41(+0.48%)
Nov 17, 2005	1126	1127	1116	1121	246,088,192	-6.14(-0.54%)
Nov 16, 2005	1129	1132	1124	1127	208,904,192	-5.25(-0.46%)
Nov 15, 2005	1129	1137	1129	1132	209,595,008	+0.00(+0.00%)
Nov 14, 2005	1129	1137	1129	1132	209,595,008	-0.20(-0.02%)
Nov 12, 2005	1133	1133	1129	1132	208,196,800	+7.15(+0.64%)
Nov 11, 2005	1130	1130	1124	1125	196,551,008	-2.24(-0.20%)
Nov 10, 2005	1126	1129	1126	1127	145,223,808	+1.70(+0.15%)
Nov 09, 2005	1127	1130	1124	1126	196,422,400	+1.27(+0.11%)
Nov 08, 2005	1124	1127	1119	1124	182,803,808	-6.16(-0.54%)
Nov 07, 2005	1125	1131	1124	1131	0	+7.36(+0.66%)
Nov 05, 2005	1130	1131	1121	1123	235,160,800	-6.99(-0.62%)
Nov 04, 2005	1129	1132	1126	1130	328,376,992	+6.12(+0.54%)
Nov 03, 2005	1125	1128	1117	1124	268,419,008	-0.81(-0.07%)
Nov 02, 2005	1129	1130	1124	1125	197,188,608	-5.68(-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.