Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	5336	5381	5317	5381	120,934,896	+75.01(+1.41%)
Nov 29, 2006	5304	5321	5272	5306	122,292,496	-2.41(-0.05%)
Nov 28, 2006	5377	5402	5309	5309	115,500,800	+0.00(+0.00%)
Nov 27, 2006	5377	5402	5309	5309	0	-80.81(-1.50%)
Nov 25, 2006	5407	5416	5350	5389	106,445,000	-35.40(-0.65%)
Nov 24, 2006	5466	5471	5400	5425	81,019,200	-27.63(-0.51%)
Nov 23, 2006	5481	5494	5439	5452	124,419,504	-6.86(-0.13%)
Nov 22, 2006	5452	5486	5450	5459	89,983,600	+4.61(+0.08%)
Nov 21, 2006	5414	5467	5394	5455	87,725,200	+0.00(+0.00%)
Nov 20, 2006	5414	5467	5394	5455	0	+15.03(+0.28%)
Nov 18, 2006	5480	5489	5422	5440	129,928,000	-66.01(-1.20%)
Nov 17, 2006	5501	5518	5491	5506	110,751,296	-5.81(-0.11%)
Nov 16, 2006	5504	5512	5486	5512	96,072,400	+35.25(+0.64%)
Nov 15, 2006	5499	5501	5460	5476	106,625,800	-14.28(-0.26%)
Nov 14, 2006	5445	5502	5444	5491	94,417,000	+0.00(+0.00%)
Nov 13, 2006	5445	5502	5444	5491	0	+43.06(+0.79%)
Nov 11, 2006	5431	5455	5419	5448	95,019,400	-1.10(-0.02%)
Nov 10, 2006	5444	5451	5426	5449	120,776,400	+11.44(+0.21%)
Nov 09, 2006	5411	5442	5403	5437	108,489,600	-0.62(-0.01%)
Nov 08, 2006	5407	5447	5401	5438	129,042,496	+35.42(+0.66%)
Nov 07, 2006	5351	5402	5347	5402	99,891,200	+0.00(+0.00%)
Nov 06, 2006	5351	5402	5347	5402	0	+66.06(+1.24%)
Nov 04, 2006	5325	5360	5306	5336	104,616,600	+26.23(+0.49%)
Nov 03, 2006	5346	5355	5290	5310	108,283,296	-60.79(-1.13%)
Nov 02, 2006	5351	5388	5340	5371	73,634,800	+22.13(+0.41%)

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.