Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	1032	1035	1025	1025	127,692,288	-7.11(-0.69%)
Nov 29, 2005	1030	1036	1030	1032	105,334,880	+1.53(+0.15%)
Nov 28, 2005	1030	1035	1030	1030	105,807,368	-2.71(-0.26%)
Nov 25, 2005	1031	1035	1031	1033	37,869,860	+1.56(+0.15%)
Nov 23, 2005	1025	1033	1028	1031	100,527,808	+3.80(+0.37%)
Nov 22, 2005	1018	1028	1021	1028	123,789,024	+5.57(+0.54%)
Nov 21, 2005	1013	1023	1017	1022	118,986,128	+4.49(+0.44%)
Nov 18, 2005	1020	1018	1012	1018	148,365,376	+1.38(+0.14%)
Nov 17, 2005	1013	1017	1014	1016	127,850,096	-0.58(-0.06%)
Nov 16, 2005	1017	1021	1015	1017	121,855,720	-3.94(-0.39%)
Nov 15, 2005	1020	1023	1019	1021	108,946,640	-2.52(-0.25%)
Nov 14, 2005	1020	1026	1022	1023	101,209,328	-2.61(-0.25%)
Nov 11, 2005	1020	1026	1021	1026	95,506,720	+3.66(+0.36%)
Nov 10, 2005	1012	1023	1013	1022	110,015,272	+9.25(+0.91%)
Nov 09, 2005	1009	1017	1013	1013	103,112,072	+0.44(+0.04%)
Nov 08, 2005	1009	1016	1011	1013	110,161,936	-3.00(-0.30%)
Nov 07, 2005	1012	1016	1013	1016	110,712,208	+0.92(+0.09%)
Nov 04, 2005	1016	1019	1011	1015	104,166,016	-2.94(-0.29%)
Nov 03, 2005	1015	1021	1015	1018	130,948,176	+1.27(+0.12%)
Nov 02, 2005	1007	1017	1009	1016	120,444,096	+7.16(+0.71%)

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.