Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	16830	16888	16673	16695	89,162,000	-141.20(-0.84%)
Nov 29, 2005	16879	16956	16816	16836	104,915,600	+0.00(+0.00%)
Nov 28, 2005	16879	16956	16816	16836	0	-43.30(-0.26%)
Nov 26, 2005	16750	16921	16750	16879	45,301,000	+129.00(+0.77%)
Nov 25, 2005	16714	16782	16667	16750	17,066,200	+36.50(+0.22%)
Nov 24, 2005	16866	17015	16706	16714	147,079,808	-152.90(-0.91%)
Nov 23, 2005	16788	16890	16665	16867	112,709,000	+99.70(+0.59%)
Nov 22, 2005	16545	16817	16545	16767	115,542,200	+0.00(+0.00%)
Nov 21, 2005	16545	16817	16545	16767	0	+221.70(+1.34%)
Nov 19, 2005	16455	16595	16455	16545	102,926,000	+90.00(+0.55%)
Nov 18, 2005	16311	16497	16311	16455	155,642,208	+144.70(+0.89%)
Nov 17, 2005	16219	16330	16187	16311	96,424,800	+117.10(+0.72%)
Nov 16, 2005	16294	16347	16188	16194	91,624,800	-99.90(-0.61%)
Nov 15, 2005	16135	16294	16058	16294	81,446,200	+0.00(+0.00%)
Nov 14, 2005	16135	16294	16058	16294	0	+156.40(+0.97%)
Nov 12, 2005	16155	16276	16101	16137	100,247,800	-16.00(-0.10%)
Nov 11, 2005	15985	16158	15957	16153	100,253,800	+171.90(+1.08%)
Nov 10, 2005	15930	15984	15910	15981	64,586,400	+50.50(+0.32%)
Nov 09, 2005	15944	15989	15826	15931	65,793,200	-13.50(-0.08%)
Nov 08, 2005	15900	16005	15817	15944	80,647,600	+0.00(+0.00%)
Nov 07, 2005	15900	16005	15817	15944	0	+43.70(+0.27%)
Nov 05, 2005	15798	15909	15765	15900	77,832,400	+102.50(+0.65%)
Nov 04, 2005	15896	16056	15725	15798	109,823,400	-98.50(-0.62%)
Nov 03, 2005	15922	16023	15887	15896	107,390,000	-26.00(-0.16%)
Nov 02, 2005	15760	15939	15746	15922	161,487,808	+162.80(+1.03%)

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.