Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.738	4.771	4.530	4.552	46,271,296	-0.22(-4.69%)
Nov 29, 2005	4.681	4.799	4.709	4.776	30,693,768	+0.10(+2.03%)
Nov 28, 2005	4.726	4.765	4.664	4.681	30,785,920	+0.02(+0.48%)
Nov 25, 2005	4.732	4.732	4.648	4.659	18,365,614	-0.06(-1.30%)
Nov 23, 2005	4.580	4.776	4.569	4.720	29,354,194	+0.05(+1.08%)
Nov 22, 2005	4.491	4.681	4.491	4.670	29,322,228	+0.01(+0.24%)
Nov 21, 2005	4.760	4.776	4.569	4.659	47,709,628	-0.04(-0.95%)
Nov 18, 2005	4.373	4.715	4.373	4.704	67,221,408	+0.34(+7.69%)
Nov 17, 2005	4.312	4.401	4.239	4.368	43,250,692	+0.08(+1.96%)
Nov 16, 2005	4.379	4.401	4.244	4.284	31,858,328	-0.11(-2.42%)
Nov 15, 2005	4.452	4.468	4.379	4.390	22,860,090	-0.05(-1.14%)
Nov 14, 2005	4.485	4.508	4.424	4.440	20,985,472	-0.02(-0.50%)
Nov 11, 2005	4.384	4.508	4.384	4.463	35,940,448	+0.08(+1.92%)
Nov 10, 2005	4.496	4.502	4.345	4.379	46,194,684	-0.12(-2.62%)
Nov 09, 2005	4.631	4.608	4.480	4.496	29,215,790	-0.13(-2.78%)
Nov 08, 2005	4.676	4.743	4.608	4.625	13,558,077	-0.04(-0.96%)
Nov 07, 2005	4.648	4.698	4.620	4.670	13,698,446	+0.03(+0.60%)
Nov 04, 2005	4.732	4.754	4.597	4.642	17,727,348	-0.05(-1.07%)
Nov 03, 2005	4.620	4.698	4.592	4.692	25,157,958	+0.06(+1.33%)
Nov 02, 2005	4.592	4.659	4.569	4.631	16,712,621	+0.03(+0.61%)

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.