Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	6.231	6.364	6.202	6.340	56,935,544	+0.18(+2.99%)
Nov 29, 2005	6.165	6.233	6.071	6.156	53,239,808	+0.06(+0.97%)
Nov 28, 2005	6.373	6.404	6.077	6.097	60,129,932	-0.34(-5.31%)
Nov 25, 2005	6.406	6.459	6.386	6.439	18,265,912	+0.07(+1.10%)
Nov 23, 2005	6.564	6.566	6.362	6.369	74,220,672	-0.21(-3.13%)
Nov 22, 2005	6.570	6.647	6.551	6.575	59,288,872	+0.08(+1.28%)
Nov 21, 2005	6.364	6.498	6.364	6.491	47,822,680	+0.20(+3.17%)
Nov 18, 2005	6.404	6.406	6.220	6.292	37,153,716	-0.13(-2.08%)
Nov 17, 2005	6.559	6.603	6.375	6.426	66,363,464	-0.01(-0.20%)
Nov 16, 2005	6.198	6.439	6.167	6.439	80,744,608	+0.30(+4.81%)
Nov 15, 2005	6.110	6.347	6.080	6.143	55,307,300	+0.03(+0.54%)
Nov 14, 2005	6.143	6.237	6.010	6.110	51,421,160	+0.10(+1.71%)
Nov 11, 2005	5.902	6.040	5.856	6.007	46,586,656	+0.15(+2.62%)
Nov 10, 2005	6.102	6.104	5.823	5.854	97,671,304	-0.29(-4.74%)
Nov 09, 2005	6.275	6.362	6.121	6.145	61,410,244	-0.12(-1.96%)
Nov 08, 2005	6.226	6.408	6.137	6.268	59,964,188	+0.06(+0.99%)
Nov 07, 2005	6.360	6.268	6.034	6.207	89,153,848	-0.15(-2.41%)
Nov 04, 2005	6.656	6.682	6.132	6.360	77,238,816	-0.32(-4.82%)
Nov 03, 2005	6.537	6.785	6.496	6.682	118,822,024	+0.10(+1.53%)
Nov 02, 2005	6.513	6.811	6.483	6.581	88,983,536	-0.23(-3.38%)

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.