Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.215	8.547	8.134	8.518	10,580,837	+0.12(+1.37%)
May 27, 2005	8.320	8.435	8.280	8.403	2,857,972	+0.12(+1.49%)
May 26, 2005	8.200	8.295	8.140	8.280	3,860,111	+0.10(+1.18%)
May 25, 2005	8.130	8.225	8.000	8.183	5,737,604	+0.11(+1.41%)
May 24, 2005	8.117	8.196	8.013	8.070	3,810,982	-0.04(-0.49%)
May 23, 2005	7.988	8.119	7.865	8.109	2,792,202	+0.12(+1.52%)
May 20, 2005	7.969	8.143	7.930	7.988	5,492,220	+0.02(+0.24%)
May 19, 2005	7.894	8.037	7.848	7.969	3,299,611	+0.09(+1.13%)
May 18, 2005	8.081	8.081	7.750	7.880	4,538,682	-0.03(-0.34%)
May 17, 2005	7.731	7.907	7.712	7.907	3,855,621	+0.18(+2.30%)
May 16, 2005	7.765	7.780	7.436	7.729	7,174,250	-0.05(-0.68%)
May 13, 2005	7.916	8.073	7.744	7.782	5,145,407	-0.10(-1.25%)
May 12, 2005	8.507	8.507	7.837	7.880	4,657,016	-0.46(-5.52%)
May 11, 2005	8.234	8.369	8.140	8.340	3,455,716	+0.04(+0.48%)
May 10, 2005	8.507	8.579	8.246	8.301	5,667,871	-0.21(-2.43%)
May 09, 2005	8.301	8.518	8.212	8.507	6,941,809	+0.28(+3.36%)
May 06, 2005	8.321	8.348	8.134	8.231	5,937,292	+0.17(+2.07%)
May 05, 2005	7.941	8.096	7.913	8.064	8,188,804	+0.15(+1.94%)
May 04, 2005	7.610	7.943	7.568	7.911	5,409,280	+0.30(+3.96%)
May 03, 2005	7.691	7.746	7.572	7.610	5,269,287	-0.08(-1.06%)

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.