Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	8.684	8.798	8.654	8.678	1,360,732	-0.06(-0.74%)
Nov 29, 2005	8.850	8.870	8.723	8.742	1,131,473	-0.11(-1.22%)
Nov 28, 2005	8.904	8.928	8.708	8.850	1,372,774	-0.03(-0.39%)
Nov 25, 2005	9.025	9.029	8.831	8.885	396,455	-0.15(-1.67%)
Nov 23, 2005	8.680	9.124	8.673	9.036	2,474,606	+0.34(+3.87%)
Nov 22, 2005	8.595	8.699	8.509	8.699	1,100,442	+0.10(+1.21%)
Nov 21, 2005	8.539	8.615	8.513	8.595	773,922	+0.04(+0.43%)
Nov 18, 2005	8.561	8.578	8.496	8.559	818,847	+0.03(+0.30%)
Nov 17, 2005	8.429	8.533	8.414	8.533	1,053,664	+0.08(+0.97%)
Nov 16, 2005	8.423	8.475	8.390	8.451	713,249	+0.03(+0.36%)
Nov 15, 2005	8.557	8.572	8.418	8.421	1,229,198	-0.13(-1.56%)
Nov 14, 2005	8.516	8.600	8.431	8.554	1,277,828	+0.03(+0.38%)
Nov 11, 2005	8.377	8.531	8.323	8.522	1,208,819	+0.12(+1.47%)
Nov 10, 2005	8.315	8.412	8.159	8.399	1,060,148	+0.07(+0.83%)
Nov 09, 2005	8.384	8.388	8.228	8.330	1,035,601	-0.05(-0.64%)
Nov 08, 2005	8.304	8.421	8.205	8.384	1,440,857	+0.08(+0.91%)
Nov 07, 2005	8.179	8.360	8.177	8.308	852,194	+0.13(+1.58%)
Nov 04, 2005	8.259	8.302	8.082	8.179	1,117,579	-0.08(-0.97%)
Nov 03, 2005	8.157	8.293	8.136	8.259	1,490,414	+0.12(+1.43%)
Nov 02, 2005	8.045	8.192	8.045	8.142	1,564,981	+0.07(+0.86%)

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.