Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.870	4.904	4.656	4.679	45,014,876	-0.23(-4.69%)
Nov 29, 2005	4.812	4.933	4.841	4.910	29,860,330	+0.10(+2.03%)
Nov 28, 2005	4.858	4.898	4.795	4.812	29,949,980	+0.02(+0.48%)
Nov 25, 2005	4.864	4.864	4.777	4.789	17,866,926	-0.06(-1.30%)
Nov 23, 2005	4.708	4.910	4.697	4.852	28,557,130	+0.05(+1.08%)
Nov 22, 2005	4.616	4.812	4.616	4.800	28,526,032	+0.01(+0.24%)
Nov 21, 2005	4.892	4.910	4.697	4.789	46,414,156	-0.05(-0.95%)
Nov 18, 2005	4.495	4.846	4.495	4.835	65,396,124	+0.35(+7.69%)
Nov 17, 2005	4.432	4.524	4.357	4.490	42,076,292	+0.09(+1.96%)
Nov 16, 2005	4.501	4.524	4.363	4.403	30,993,268	-0.11(-2.42%)
Nov 15, 2005	4.576	4.593	4.501	4.513	22,239,362	-0.05(-1.13%)
Nov 14, 2005	4.610	4.633	4.547	4.564	20,415,646	-0.02(-0.50%)
Nov 11, 2005	4.507	4.633	4.507	4.587	34,964,548	+0.09(+1.92%)
Nov 10, 2005	4.622	4.628	4.467	4.501	44,940,344	-0.12(-2.62%)
Nov 09, 2005	4.760	4.737	4.605	4.622	28,422,484	-0.13(-2.78%)
Nov 08, 2005	4.806	4.875	4.737	4.754	13,189,930	-0.05(-0.96%)
Nov 07, 2005	4.777	4.829	4.749	4.800	13,326,487	+0.03(+0.60%)
Nov 04, 2005	4.864	4.887	4.726	4.772	17,245,992	-0.05(-1.07%)
Nov 03, 2005	4.749	4.829	4.720	4.823	24,474,836	+0.06(+1.33%)
Nov 02, 2005	4.720	4.789	4.697	4.760	16,258,818	+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.