Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5597	5615	5550	5598	137,166,096	+36.90(+0.66%)
Nov 29, 2007	5462	5578	5407	5561	180,088,992	+127.04(+2.34%)
Nov 28, 2007	5422	5467	5384	5434	161,738,000	-24.22(-0.44%)
Nov 27, 2007	5558	5568	5450	5458	128,387,400	+0.00(+0.00%)
Nov 26, 2007	5558	5568	5450	5458	0	-62.78(-1.14%)
Nov 24, 2007	5406	5530	5406	5521	144,272,608	+105.07(+1.94%)
Nov 23, 2007	5403	5433	5364	5416	138,869,104	+34.80(+0.65%)
Nov 22, 2007	5428	5443	5359	5381	201,348,992	-125.38(-2.28%)
Nov 21, 2007	5460	5517	5413	5507	193,344,496	+74.11(+1.36%)
Nov 20, 2007	5520	5565	5429	5433	177,463,808	+0.00(+0.00%)
Nov 19, 2007	5520	5565	5429	5433	0	-91.06(-1.65%)
Nov 17, 2007	5519	5552	5497	5524	166,546,800	-37.50(-0.67%)
Nov 16, 2007	5598	5611	5526	5561	153,113,296	-52.47(-0.93%)
Nov 15, 2007	5626	5639	5591	5614	166,900,704	+74.69(+1.35%)
Nov 14, 2007	5509	5554	5486	5539	142,500,896	+3.35(+0.06%)
Nov 13, 2007	5489	5540	5484	5536	150,002,208	+0.00(+0.00%)
Nov 12, 2007	5489	5540	5484	5536	0	+11.38(+0.21%)
Nov 10, 2007	5641	5661	5494	5524	202,344,000	-107.45(-1.91%)
Nov 09, 2007	5602	5675	5590	5632	194,051,808	-51.59(-0.91%)
Nov 08, 2007	5738	5760	5646	5683	176,244,800	-26.20(-0.46%)
Nov 07, 2007	5702	5729	5684	5709	132,163,400	+24.80(+0.44%)
Nov 06, 2007	5677	5698	5660	5685	125,527,600	+0.00(+0.00%)
Nov 05, 2007	5677	5698	5660	5685	0	-35.80(-0.63%)
Nov 02, 2007	5685	5726	5669	5720	157,015,696	-10.50(-0.18%)

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.