Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.957	8.980	8.929	8.944	25,753,306	-0.02(-0.23%)
May 27, 2005	8.937	8.990	8.904	8.964	15,579,356	+0.03(+0.31%)
May 26, 2005	9.007	9.010	8.937	8.937	20,991,882	-0.01(-0.14%)
May 25, 2005	8.906	8.982	8.901	8.949	25,404,022	+0.05(+0.57%)
May 24, 2005	8.949	8.957	8.873	8.899	22,057,536	-0.04(-0.42%)
May 23, 2005	8.916	8.974	8.886	8.937	28,473,216	+0.04(+0.43%)
May 20, 2005	8.863	8.962	8.843	8.899	34,248,080	+0.04(+0.40%)
May 19, 2005	8.856	8.873	8.772	8.863	21,709,438	+0.07(+0.81%)
May 18, 2005	8.737	8.848	8.714	8.792	26,917,852	+0.06(+0.64%)
May 17, 2005	8.709	8.737	8.648	8.737	18,966,586	+0.02(+0.17%)
May 16, 2005	8.658	8.722	8.636	8.722	18,692,458	+0.10(+1.20%)
May 13, 2005	8.722	8.765	8.603	8.618	25,083,614	-0.05(-0.58%)
May 12, 2005	8.722	8.752	8.646	8.669	19,658,034	-0.02(-0.26%)
May 11, 2005	8.696	8.722	8.653	8.691	20,313,882	+0.01(+0.15%)
May 10, 2005	8.686	8.734	8.636	8.679	24,781,796	-0.05(-0.61%)
May 09, 2005	8.737	8.737	8.648	8.732	26,455,040	-0.01(-0.06%)
May 06, 2005	8.722	8.785	8.689	8.737	32,826,418	+0.07(+0.76%)
May 05, 2005	8.729	8.785	8.610	8.671	46,273,280	-0.10(-1.15%)
May 04, 2005	8.785	8.833	8.722	8.772	41,727,832	+0.01(+0.09%)
May 03, 2005	8.841	8.848	8.699	8.765	61,684,124	-0.08(-0.86%)

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.