Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4568	4606	4557	4589	81,157,600	+13.42(+0.29%)
Nov 29, 2005	4622	4633	4575	4575	131,945,600	+0.00(+0.00%)
Nov 28, 2005	4622	4633	4575	4575	0	-25.17(-0.55%)
Nov 26, 2005	4592	4602	4581	4600	59,607,400	+13.64(+0.30%)
Nov 25, 2005	4598	4607	4574	4587	77,033,000	-21.81(-0.47%)
Nov 24, 2005	4611	4611	4589	4609	101,878,400	+27.84(+0.61%)
Nov 23, 2005	4593	4593	4574	4581	81,442,200	-5.57(-0.12%)
Nov 22, 2005	4563	4594	4556	4586	94,556,400	+0.00(+0.00%)
Nov 21, 2005	4563	4594	4556	4586	0	+30.15(+0.66%)
Nov 19, 2005	4556	4577	4543	4556	118,890,600	+33.05(+0.73%)
Nov 18, 2005	4523	4544	4515	4523	97,487,400	+11.05(+0.24%)
Nov 17, 2005	4531	4535	4495	4512	100,453,800	-31.02(-0.68%)
Nov 16, 2005	4546	4557	4527	4543	126,286,400	-5.30(-0.12%)
Nov 15, 2005	4530	4564	4521	4548	78,207,800	+0.00(+0.00%)
Nov 14, 2005	4530	4564	4521	4548	0	+11.96(+0.26%)
Nov 12, 2005	4526	4542	4514	4536	83,912,000	+56.99(+1.27%)
Nov 11, 2005	4496	4507	4474	4480	94,973,400	-0.73(-0.02%)
Nov 10, 2005	4509	4512	4477	4480	101,791,600	-23.39(-0.52%)
Nov 09, 2005	4521	4533	4494	4504	123,848,400	-0.03(-0.00%)
Nov 08, 2005	4493	4517	4476	4504	75,922,200	+0.00(+0.00%)
Nov 07, 2005	4493	4517	4476	4504	0	+4.95(+0.11%)
Nov 05, 2005	4497	4506	4476	4499	100,185,200	-3.32(-0.07%)
Nov 04, 2005	4455	4503	4449	4502	121,381,200	+72.37(+1.63%)
Nov 03, 2005	4424	4449	4399	4430	101,281,400	-5.10(-0.12%)
Nov 02, 2005	4433	4450	4422	4435	83,767,600	-1.70(-0.04%)

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.