Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.745	8.111	7.741	7.852	1,633,557	+0.16(+2.09%)
May 30, 2006	7.883	7.946	7.665	7.692	886,993	-0.27(-3.36%)
May 26, 2006	8.080	8.133	7.875	7.959	562,530	-0.12(-1.49%)
May 25, 2006	7.870	8.155	7.817	8.080	1,420,799	+0.28(+3.60%)
May 24, 2006	7.692	7.892	7.527	7.799	1,150,206	+0.07(+0.86%)
May 23, 2006	8.062	8.178	7.674	7.732	1,590,698	-0.19(-2.42%)
May 22, 2006	7.955	8.120	7.781	7.924	1,182,047	-0.15(-1.82%)
May 19, 2006	7.982	8.115	7.821	8.071	836,570	+0.13(+1.63%)
May 18, 2006	8.191	8.236	7.941	7.941	810,105	-0.16(-1.98%)
May 17, 2006	8.178	8.195	7.982	8.102	1,056,845	+0.08(+1.00%)
May 16, 2006	7.977	8.088	7.937	8.022	1,431,626	+0.01(+0.17%)
May 15, 2006	8.209	8.240	7.928	8.008	549,629	-0.26(-3.13%)
May 12, 2006	8.151	8.454	8.093	8.267	678,088	+0.08(+0.98%)
May 11, 2006	8.703	8.744	8.164	8.187	927,377	-0.52(-5.94%)
May 10, 2006	8.690	8.806	8.623	8.703	719,686	+0.01(+0.15%)
May 09, 2006	8.802	8.833	8.690	8.690	963,044	-0.04(-0.51%)
May 08, 2006	8.730	9.408	8.654	8.735	3,014,721	-0.06(-0.71%)
May 05, 2006	7.777	8.908	6.685	8.797	19,960,360	+0.04(+0.51%)
May 04, 2006	9.091	9.091	8.717	8.753	2,169,463	-0.15(-1.65%)
May 03, 2006	9.180	9.180	8.851	8.900	1,565,433	-0.24(-2.59%)
May 02, 2006	9.417	9.417	9.078	9.136	1,271,467	-0.20(-2.10%)

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.