Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.423	7.441	7.179	7.345	2,879,226	-0.08(-1.07%)
May 27, 2005	7.113	7.446	7.108	7.424	23,125,948	+0.39(+5.49%)
May 26, 2005	6.975	7.059	6.926	7.038	2,678,276	+0.07(+1.03%)
May 25, 2005	6.922	7.032	6.828	6.966	4,312,088	+0.05(+0.78%)
May 24, 2005	6.818	6.950	6.818	6.912	4,412,166	+0.07(+0.97%)
May 23, 2005	6.610	6.872	6.587	6.845	2,339,917	+0.17(+2.58%)
May 20, 2005	6.811	6.835	6.669	6.673	2,158,824	-0.12(-1.83%)
May 19, 2005	6.728	6.848	6.609	6.797	1,979,319	+0.07(+1.03%)
May 18, 2005	6.736	6.928	6.663	6.728	6,397,840	+0.06(+0.93%)
May 17, 2005	6.479	6.693	6.475	6.667	2,695,750	+0.14(+2.20%)
May 16, 2005	6.566	6.572	6.427	6.523	4,726,697	-0.10(-1.56%)
May 13, 2005	6.687	6.722	6.583	6.626	3,150,866	-0.11(-1.61%)
May 12, 2005	6.870	6.899	6.709	6.734	3,977,701	-0.23(-3.31%)
May 11, 2005	7.047	7.047	6.906	6.965	3,585,332	-0.15(-2.16%)
May 10, 2005	7.166	7.232	7.085	7.118	3,834,732	-0.02(-0.30%)
May 09, 2005	7.169	7.190	7.051	7.140	4,010,266	+0.05(+0.64%)
May 06, 2005	6.943	7.113	6.918	7.095	6,009,442	+0.27(+3.99%)
May 05, 2005	6.740	6.858	6.709	6.823	4,561,489	+0.21(+3.22%)
May 04, 2005	6.459	6.675	6.405	6.610	3,982,467	+0.16(+2.44%)
May 03, 2005	6.484	6.568	6.417	6.452	2,742,612	-0.11(-1.65%)

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.