Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.614	5.715	5.605	5.659	1,428,268	+0.02(+0.40%)
May 27, 2005	5.601	5.655	5.573	5.636	1,454,529	+0.03(+0.62%)
May 26, 2005	5.632	5.694	5.595	5.601	1,458,905	-0.01(-0.18%)
May 25, 2005	5.706	5.706	5.612	5.612	2,723,777	-0.09(-1.55%)
May 24, 2005	5.737	5.747	5.665	5.700	1,674,337	-0.04(-0.65%)
May 23, 2005	5.758	5.782	5.723	5.737	1,198,247	-0.04(-0.71%)
May 20, 2005	5.706	5.787	5.665	5.778	2,803,044	+0.06(+1.08%)
May 19, 2005	5.688	5.772	5.686	5.717	3,107,955	+0.00(+0.00%)
May 18, 2005	5.729	5.745	5.692	5.717	3,228,072	+0.04(+0.69%)
May 17, 2005	5.678	5.700	5.628	5.678	2,487,920	+0.00(+0.00%)
May 16, 2005	5.624	5.688	5.624	5.678	1,798,344	+0.06(+1.02%)
May 13, 2005	5.665	5.694	5.599	5.620	2,460,687	-0.11(-1.90%)
May 12, 2005	5.758	5.772	5.694	5.729	2,206,838	-0.02(-0.39%)
May 11, 2005	5.768	5.787	5.700	5.752	2,738,366	-0.02(-0.29%)
May 10, 2005	5.772	5.789	5.747	5.768	1,354,837	-0.05(-0.88%)
May 09, 2005	5.680	5.824	5.667	5.819	1,612,090	+0.14(+2.46%)
May 06, 2005	5.717	5.731	5.641	5.680	1,907,276	-0.02(-0.36%)
May 05, 2005	5.747	5.778	5.688	5.700	2,425,187	-0.06(-1.11%)
May 04, 2005	5.737	5.764	5.665	5.764	2,085,262	+0.02(+0.36%)
May 03, 2005	5.747	5.793	5.717	5.743	1,000,809	-0.04(-0.71%)

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.