Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.870	4.918	4.755	4.879	969,250	-0.03(-0.60%)
Nov 29, 2005	4.809	4.911	4.802	4.909	398,885	+0.09(+1.86%)
Nov 28, 2005	4.918	4.983	4.777	4.819	841,974	-0.10(-2.06%)
Nov 25, 2005	4.968	4.968	4.899	4.920	77,584	-0.03(-0.70%)
Nov 23, 2005	4.965	4.974	4.919	4.955	385,831	+0.01(+0.21%)
Nov 22, 2005	4.965	4.991	4.934	4.945	681,972	-0.06(-1.13%)
Nov 21, 2005	4.878	5.030	4.788	5.001	1,420,102	+0.09(+1.77%)
Nov 18, 2005	4.886	4.919	4.820	4.914	1,415,191	+0.06(+1.29%)
Nov 17, 2005	4.865	4.930	4.824	4.851	2,374,309	-0.21(-4.08%)
Nov 16, 2005	5.019	5.066	4.986	5.057	911,430	+0.04(+0.89%)
Nov 15, 2005	5.087	5.087	4.928	5.012	1,576,881	-0.03(-0.63%)
Nov 14, 2005	5.107	5.121	5.014	5.044	1,239,079	-0.01(-0.15%)
Nov 11, 2005	4.901	5.116	4.901	5.052	1,605,702	+0.11(+2.17%)
Nov 10, 2005	4.846	4.948	4.736	4.945	1,413,197	+0.11(+2.33%)
Nov 09, 2005	4.863	4.875	4.795	4.832	856,179	-0.01(-0.16%)
Nov 08, 2005	4.805	4.860	4.683	4.840	1,058,071	+0.01(+0.27%)
Nov 07, 2005	4.706	4.846	4.671	4.827	2,357,917	+0.15(+3.29%)
Nov 04, 2005	4.870	4.870	4.616	4.673	1,594,470	-0.07(-1.46%)
Nov 03, 2005	4.833	4.899	4.704	4.742	4,033,372	-0.11(-2.27%)
Nov 02, 2005	4.737	4.870	4.703	4.852	1,731,566	+0.20(+4.32%)

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.