Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.055	4.116	4.007	4.080	12,381,122	+0.04(+0.93%)
May 27, 2005	4.192	4.246	4.015	4.042	14,892,398	-0.17(-3.98%)
May 26, 2005	4.149	4.361	4.142	4.210	26,674,110	+0.21(+5.38%)
May 25, 2005	4.042	4.049	3.951	3.995	6,262,186	-0.03(-0.84%)
May 24, 2005	3.986	4.050	3.960	4.029	4,948,927	+0.03(+0.69%)
May 23, 2005	3.986	4.041	3.967	4.001	6,975,234	-0.01(-0.16%)
May 20, 2005	3.986	4.007	3.935	4.007	5,601,155	-0.00(-0.03%)
May 19, 2005	3.911	4.014	3.897	4.009	9,658,571	+0.08(+2.00%)
May 18, 2005	3.807	3.934	3.801	3.930	9,652,169	+0.13(+3.45%)
May 17, 2005	3.799	3.810	3.780	3.799	8,254,881	-0.01(-0.33%)
May 16, 2005	3.791	3.825	3.782	3.811	4,742,455	+0.01(+0.23%)
May 13, 2005	3.817	3.860	3.791	3.802	4,531,181	-0.02(-0.56%)
May 12, 2005	3.849	3.871	3.814	3.824	6,943,223	-0.04(-0.97%)
May 11, 2005	3.827	3.874	3.774	3.861	5,380,278	+0.03(+0.88%)
May 10, 2005	3.809	3.865	3.791	3.827	6,173,355	-0.01(-0.33%)
May 09, 2005	3.754	3.854	3.729	3.840	8,136,440	+0.06(+1.72%)
May 06, 2005	3.780	3.821	3.740	3.775	3,993,393	+0.03(+0.70%)
May 05, 2005	3.730	3.786	3.730	3.749	6,319,806	+0.01(+0.23%)
May 04, 2005	3.665	3.741	3.665	3.740	3,494,019	+0.09(+2.39%)
May 03, 2005	3.649	3.710	3.642	3.652	4,203,867	-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.