Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.885	4.938	4.821	4.833	1,852,492	-0.03(-0.69%)
Nov 29, 2005	4.823	4.923	4.816	4.866	1,069,562	+0.06(+1.28%)
Nov 28, 2005	4.897	4.897	4.782	4.805	1,523,351	-0.09(-1.87%)
Nov 25, 2005	4.922	4.927	4.851	4.897	473,318	-0.03(-0.54%)
Nov 23, 2005	4.892	4.974	4.833	4.923	1,648,574	+0.01(+0.19%)
Nov 22, 2005	4.835	4.946	4.772	4.914	1,530,244	+0.03(+0.64%)
Nov 21, 2005	4.775	4.893	4.739	4.883	1,852,492	+0.08(+1.64%)
Nov 18, 2005	4.748	4.816	4.721	4.804	2,437,822	+0.06(+1.35%)
Nov 17, 2005	4.671	4.753	4.668	4.740	2,439,545	+0.07(+1.59%)
Nov 16, 2005	4.656	4.666	4.586	4.666	1,382,045	+0.01(+0.25%)
Nov 15, 2005	4.717	4.753	4.633	4.654	1,718,078	-0.06(-1.35%)
Nov 14, 2005	4.642	4.718	4.617	4.718	1,787,008	+0.07(+1.52%)
Nov 11, 2005	4.689	4.700	4.611	4.647	2,199,439	-0.05(-1.01%)
Nov 10, 2005	4.695	4.750	4.599	4.695	1,812,857	+0.01(+0.15%)
Nov 09, 2005	4.633	4.745	4.633	4.688	3,012,812	+0.14(+3.17%)
Nov 08, 2005	4.555	4.565	4.430	4.544	1,659,488	-0.04(-0.81%)
Nov 07, 2005	4.612	4.671	4.534	4.581	2,819,234	+0.02(+0.41%)
Nov 04, 2005	4.586	4.613	4.465	4.562	2,563,044	-0.02(-0.48%)
Nov 03, 2005	4.544	4.625	4.497	4.584	3,081,742	+0.16(+3.65%)
Nov 02, 2005	4.404	4.480	4.364	4.423	5,794,710	+0.02(+0.55%)

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.