Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.230	6.230	6.060	6.160	80,845	-0.04(-0.65%)
May 27, 2005	6.050	6.270	6.050	6.200	253,001	+0.09(+1.47%)
May 26, 2005	6.180	6.250	6.080	6.110	263,714	+0.08(+1.33%)
May 25, 2005	6.070	6.070	6.020	6.030	57,828	-0.06(-0.99%)
May 24, 2005	6.010	6.220	5.860	6.090	291,100	+0.08(+1.33%)
May 23, 2005	6.090	6.100	6.000	6.010	82,157	+0.00(+0.00%)
May 20, 2005	6.100	6.200	6.000	6.010	139,984	-0.14(-2.28%)
May 19, 2005	6.000	6.200	5.900	6.150	271,166	+0.27(+4.59%)
May 18, 2005	5.640	5.890	5.000	5.880	340,300	+0.38(+6.91%)
May 17, 2005	5.410	5.580	5.390	5.500	189,863	+0.12(+2.23%)
May 16, 2005	5.350	5.410	5.240	5.380	101,891	+0.02(+0.37%)
May 13, 2005	5.620	5.680	5.320	5.360	30,411	-0.27(-4.80%)
May 12, 2005	5.550	5.800	5.500	5.630	65,697	+0.03(+0.54%)
May 11, 2005	5.480	5.730	5.480	5.600	117,427	+0.09(+1.63%)
May 10, 2005	5.100	5.550	4.900	5.510	228,535	+0.42(+8.25%)
May 09, 2005	4.870	5.100	4.820	5.090	96,611	+0.14(+2.83%)
May 06, 2005	4.830	5.000	4.750	4.950	178,843	+0.15(+3.13%)
May 05, 2005	4.100	4.850	4.100	4.800	231,391	+0.82(+20.60%)
May 04, 2005	3.780	4.000	3.630	3.980	46,997	+0.22(+5.85%)
May 03, 2005	3.730	3.770	3.690	3.760	119,977	-0.09(-2.34%)

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.