Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.694	4.716	4.610	4.673	1,970,412	-0.01(-0.12%)
May 27, 2005	4.697	4.738	4.667	4.678	1,746,797	-0.04(-0.87%)
May 26, 2005	4.531	4.754	4.498	4.719	4,099,716	+0.21(+4.71%)
May 25, 2005	4.466	4.591	4.455	4.507	2,551,142	+0.02(+0.36%)
May 24, 2005	4.359	4.520	4.346	4.490	2,939,422	+0.11(+2.49%)
May 23, 2005	4.400	4.447	4.310	4.381	3,052,699	-0.01(-0.31%)
May 20, 2005	4.147	4.572	4.147	4.395	5,970,227	+0.23(+5.49%)
May 19, 2005	4.063	4.207	4.063	4.166	2,465,170	+0.10(+2.55%)
May 18, 2005	4.044	4.177	4.044	4.063	3,489,554	+0.04(+0.88%)
May 17, 2005	3.948	4.071	3.921	4.027	2,049,586	+0.08(+2.00%)
May 16, 2005	3.948	4.025	3.910	3.948	1,736,279	-0.01(-0.28%)
May 13, 2005	3.946	4.014	3.927	3.959	2,172,385	+0.01(+0.14%)
May 12, 2005	4.011	4.041	3.929	3.954	2,593,868	-0.11(-2.68%)
May 11, 2005	4.112	4.112	4.006	4.063	1,148,802	-0.02(-0.53%)
May 10, 2005	4.297	4.316	4.003	4.084	4,755,430	-0.21(-4.88%)
May 09, 2005	4.357	4.370	4.234	4.294	1,361,018	-0.03(-0.71%)
May 06, 2005	4.172	4.368	4.090	4.325	2,017,419	+0.16(+3.80%)
May 05, 2005	4.147	4.207	4.076	4.166	1,161,112	+0.04(+0.99%)
May 04, 2005	4.098	4.128	4.044	4.125	1,071,710	+0.05(+1.27%)
May 03, 2005	4.084	4.215	4.030	4.074	3,435,000	-0.01(-0.20%)

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.