Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.137	6.170	6.059	6.109	5,256,710	-0.05(-0.77%)
May 27, 2005	6.068	6.181	6.027	6.157	3,507,317	+0.11(+1.76%)
May 26, 2005	6.016	6.074	6.003	6.051	3,134,043	+0.03(+0.58%)
May 25, 2005	6.046	6.090	6.007	6.016	7,536,324	-0.04(-0.72%)
May 24, 2005	6.109	6.111	6.016	6.059	3,696,654	-0.03(-0.53%)
May 23, 2005	5.955	6.118	5.955	6.092	3,810,101	+0.09(+1.48%)
May 20, 2005	5.966	6.027	5.938	6.003	5,789,922	+0.00(+0.04%)
May 19, 2005	5.920	6.038	5.916	6.001	4,604,874	+0.03(+0.54%)
May 18, 2005	5.977	5.992	5.795	5.968	7,083,677	+0.17(+2.99%)
May 17, 2005	5.580	5.797	5.572	5.795	4,611,616	+0.16(+2.93%)
May 16, 2005	5.509	5.676	5.448	5.630	4,733,604	+0.12(+2.20%)
May 13, 2005	5.617	5.628	5.418	5.509	6,752,072	-0.09(-1.55%)
May 12, 2005	5.595	5.689	5.524	5.595	6,225,837	-0.01(-0.12%)
May 11, 2005	5.663	5.741	5.489	5.602	6,392,364	-0.08(-1.37%)
May 10, 2005	5.628	5.680	5.567	5.680	4,367,201	+0.00(+0.00%)
May 09, 2005	5.710	5.725	5.613	5.680	5,431,114	-0.02(-0.30%)
May 06, 2005	5.821	5.897	5.639	5.697	9,166,456	-0.04(-0.64%)
May 05, 2005	5.634	5.836	5.533	5.734	14,169,292	-0.17(-2.83%)
May 04, 2005	5.851	5.962	5.825	5.901	4,589,056	+0.05(+0.85%)
May 03, 2005	5.790	5.944	5.790	5.851	11,272,386	+0.03(+0.60%)

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.