Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.373	5.449	5.348	5.348	1,881,117	-0.03(-0.47%)
May 27, 2005	5.441	5.441	5.306	5.373	1,680,253	-0.03(-0.63%)
May 26, 2005	5.289	5.492	5.289	5.407	4,016,277	+0.15(+2.89%)
May 25, 2005	5.078	5.331	5.052	5.255	5,123,217	+0.14(+2.64%)
May 24, 2005	4.833	5.154	4.740	5.120	3,729,031	+0.25(+5.21%)
May 23, 2005	4.985	5.027	4.824	4.866	3,192,557	-0.09(-1.87%)
May 20, 2005	5.018	5.027	4.900	4.959	1,549,091	-0.05(-1.01%)
May 19, 2005	4.866	5.069	4.824	5.010	4,100,572	+0.18(+3.67%)
May 18, 2005	4.807	4.866	4.697	4.833	2,821,540	+0.06(+1.24%)
May 17, 2005	4.723	4.773	4.655	4.773	2,507,842	+0.06(+1.25%)
May 16, 2005	4.647	4.757	4.596	4.714	3,568,632	+0.08(+1.64%)
May 13, 2005	4.503	4.782	4.495	4.638	2,893,453	+0.15(+3.39%)
May 12, 2005	4.495	4.537	4.461	4.486	2,042,156	+0.00(+0.00%)
May 11, 2005	4.469	4.537	4.351	4.486	1,805,245	+0.09(+2.12%)
May 10, 2005	4.402	4.436	4.359	4.393	2,262,310	-0.04(-0.95%)
May 09, 2005	4.385	4.436	4.326	4.436	1,691,037	+0.07(+1.55%)
May 06, 2005	4.402	4.427	4.317	4.368	1,140,354	+0.01(+0.19%)
May 05, 2005	4.419	4.486	4.343	4.359	1,786,178	-0.05(-1.15%)
May 04, 2005	4.309	4.410	4.275	4.410	2,038,245	+0.13(+2.96%)
May 03, 2005	4.326	4.368	4.250	4.283	2,227,007	-0.04(-0.98%)

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.