Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.052	4.070	4.036	4.036	153,784	-0.03(-0.70%)
May 27, 2005	4.045	4.067	4.045	4.064	149,963	+0.01(+0.31%)
May 26, 2005	4.048	4.055	4.036	4.052	227,970	+0.02(+0.39%)
May 25, 2005	4.039	4.045	4.014	4.036	213,961	-0.01(-0.31%)
May 24, 2005	4.033	4.052	4.026	4.048	212,369	+0.00(+0.00%)
May 23, 2005	4.030	4.052	4.030	4.048	276,366	+0.02(+0.55%)
May 20, 2005	4.026	4.030	4.014	4.026	231,791	-0.01(-0.23%)
May 19, 2005	4.036	4.039	4.023	4.036	150,918	+0.01(+0.23%)
May 18, 2005	4.004	4.036	4.004	4.026	262,038	+0.03(+0.87%)
May 17, 2005	3.976	3.998	3.961	3.992	118,761	-0.00(-0.08%)
May 16, 2005	3.954	4.001	3.951	3.995	181,166	+0.05(+1.35%)
May 13, 2005	3.970	3.989	3.920	3.942	676,906	-0.04(-0.95%)
May 12, 2005	4.011	4.020	3.973	3.979	90,105	-0.03(-0.78%)
May 11, 2005	3.998	4.017	3.973	4.011	121,626	+0.02(+0.55%)
May 10, 2005	4.020	4.020	3.979	3.989	154,739	-0.04(-1.09%)
May 09, 2005	4.001	4.033	4.001	4.033	106,025	+0.02(+0.47%)
May 06, 2005	4.017	4.036	4.014	4.014	135,954	+0.01(+0.31%)
May 05, 2005	4.014	4.020	3.992	4.001	166,838	-0.01(-0.16%)
May 04, 2005	3.973	4.008	3.973	4.008	108,890	+0.04(+1.11%)
May 03, 2005	3.957	3.986	3.957	3.964	222,876	-0.00(-0.08%)

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.