Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	7.750	7.920	7.600	7.798	11,102,500	+0.16(+2.08%)
Nov 29, 2005	7.850	8.035	7.568	7.639	10,266,250	-0.21(-2.64%)
Nov 28, 2005	8.409	8.548	7.800	7.846	15,507,330	-0.53(-6.34%)
Nov 25, 2005	8.187	8.515	8.187	8.377	13,691,220	+0.33(+4.08%)
Nov 23, 2005	7.440	8.261	7.333	8.049	26,557,820	+0.58(+7.72%)
Nov 22, 2005	7.166	7.580	7.089	7.472	14,253,490	+0.31(+4.36%)
Nov 21, 2005	7.175	7.339	6.975	7.160	7,181,490	+0.07(+0.96%)
Nov 18, 2005	7.318	7.350	7.030	7.092	6,655,430	-0.23(-3.09%)
Nov 17, 2005	7.062	7.375	6.975	7.318	10,270,870	+0.37(+5.29%)
Nov 16, 2005	6.950	6.950	6.838	6.950	3,193,110	+0.07(+0.99%)
Nov 15, 2005	7.000	7.002	6.833	6.882	3,946,920	-0.12(-1.69%)
Nov 14, 2005	7.045	7.105	6.956	7.000	2,660,030	-0.01(-0.07%)
Nov 11, 2005	7.147	7.155	6.949	7.005	3,230,220	-0.04(-0.54%)
Nov 10, 2005	7.086	7.100	6.904	7.043	4,057,640	+0.04(+0.63%)
Nov 09, 2005	7.211	7.365	6.932	6.999	6,673,680	-0.18(-2.51%)
Nov 08, 2005	7.380	7.470	7.055	7.179	8,691,050	-0.08(-1.12%)
Nov 07, 2005	6.860	7.424	6.830	7.260	25,884,640	+0.43(+6.30%)
Nov 04, 2005	6.860	6.925	6.767	6.830	3,946,860	+0.00(+0.07%)
Nov 03, 2005	6.955	6.969	6.750	6.825	6,091,020	-0.02(-0.36%)
Nov 02, 2005	6.939	7.020	6.782	6.850	5,969,890	-0.02(-0.29%)

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.