Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.904	8.904	8.792	8.857	8,859,672	-0.14(-1.52%)
May 27, 2005	9.048	9.152	8.931	8.995	9,645,936	+0.16(+1.80%)
May 26, 2005	8.622	8.841	8.596	8.836	10,068,665	+0.29(+3.39%)
May 25, 2005	8.613	8.613	8.302	8.546	12,934,494	-0.11(-1.26%)
May 24, 2005	8.742	8.785	8.642	8.655	6,651,555	-0.08(-0.94%)
May 23, 2005	8.615	8.822	8.586	8.737	6,701,183	+0.11(+1.22%)
May 20, 2005	8.672	8.777	8.570	8.632	6,999,544	-0.08(-0.86%)
May 19, 2005	8.819	8.821	8.632	8.707	7,482,663	-0.11(-1.29%)
May 18, 2005	8.513	8.964	8.491	8.821	13,029,862	+0.39(+4.64%)
May 17, 2005	8.170	8.471	8.165	8.429	10,745,211	+0.23(+2.84%)
May 16, 2005	7.994	8.215	7.869	8.197	8,505,405	+0.18(+2.19%)
May 13, 2005	8.162	8.290	7.881	8.021	16,956,100	-0.16(-1.94%)
May 12, 2005	8.677	8.677	8.011	8.180	19,932,544	-0.50(-5.72%)
May 11, 2005	8.571	8.705	8.418	8.677	9,136,509	+0.14(+1.69%)
May 10, 2005	8.769	8.780	8.498	8.533	11,333,863	-0.44(-4.90%)
May 09, 2005	8.931	9.056	8.816	8.973	6,305,360	+0.02(+0.24%)
May 06, 2005	8.898	8.995	8.864	8.951	6,859,332	+0.20(+2.31%)
May 05, 2005	8.836	8.914	8.658	8.749	6,982,803	-0.07(-0.74%)
May 04, 2005	8.580	8.906	8.571	8.814	7,760,995	+0.26(+3.03%)
May 03, 2005	8.429	8.655	8.424	8.555	8,686,275	+0.03(+0.29%)

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.