Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	5477	5507	5451	5491	1,730,034,432	+13.60(+0.25%)
Nov 29, 2005	5524	5555	5477	5477	1,409,592,320	+0.00(+0.00%)
Nov 28, 2005	5524	5555	5477	5477	1,409,592,320	-46.40(-0.84%)
Nov 26, 2005	5511	5531	5511	5524	1,145,990,528	+12.80(+0.23%)
Nov 25, 2005	5532	5539	5500	5511	1,064,561,216	-20.70(-0.37%)
Nov 24, 2005	5517	5533	5507	5532	1,757,547,392	+14.50(+0.26%)
Nov 23, 2005	5498	5522	5498	5517	1,768,455,040	+19.30(+0.35%)
Nov 22, 2005	5499	5509	5486	5498	1,906,248,576	+0.00(+0.00%)
Nov 21, 2005	5499	5509	5486	5498	1,906,248,576	-1.00(-0.02%)
Nov 19, 2005	5460	5532	5460	5499	2,107,217,152	+38.90(+0.71%)
Nov 18, 2005	5430	5480	5430	5460	2,141,826,944	+30.00(+0.55%)
Nov 17, 2005	5440	5442	5392	5430	2,145,482,368	-9.60(-0.18%)
Nov 16, 2005	5470	5470	5425	5440	1,464,457,088	-30.40(-0.56%)
Nov 15, 2005	5465	5486	5456	5470	1,351,876,992	+0.00(+0.00%)
Nov 14, 2005	5465	5486	5456	5470	1,351,876,992	+4.90(+0.09%)
Nov 12, 2005	5424	5469	5424	5465	1,414,966,656	+41.60(+0.77%)
Nov 11, 2005	5440	5464	5424	5424	1,913,038,848	-16.30(-0.30%)
Nov 10, 2005	5461	5469	5439	5440	2,028,756,736	-21.10(-0.39%)
Nov 09, 2005	5461	5482	5451	5461	2,018,214,784	+0.10(+0.00%)
Nov 08, 2005	5424	5471	5416	5461	1,522,020,096	+0.00(+0.00%)
Nov 07, 2005	5424	5471	5416	5461	1,522,020,096	+37.20(+0.69%)
Nov 05, 2005	5432	5446	5418	5424	1,964,006,784	-8.30(-0.15%)
Nov 04, 2005	5359	5432	5359	5432	2,145,722,368	+73.30(+1.37%)
Nov 03, 2005	5344	5365	5316	5359	2,140,920,448	+14.30(+0.27%)
Nov 02, 2005	5317	5350	5305	5344	1,946,993,152	+27.00(+0.51%)

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.