Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1.965	1.971	1.923	1.933	6,876,358	+0.07(+3.50%)
May 27, 2005	1.802	1.881	1.802	1.867	3,576,496	+0.08(+4.75%)
May 26, 2005	1.767	1.792	1.767	1.783	1,757,048	+0.02(+1.20%)
May 25, 2005	1.808	1.808	1.750	1.762	5,105,269	-0.00(-0.11%)
May 24, 2005	1.696	1.769	1.677	1.763	4,415,762	+0.05(+3.15%)
May 23, 2005	1.715	1.725	1.687	1.710	3,281,662	-0.01(-0.34%)
May 20, 2005	1.740	1.742	1.679	1.715	5,002,831	-0.03(-1.98%)
May 19, 2005	1.810	1.813	1.731	1.750	4,387,162	-0.05(-2.88%)
May 18, 2005	1.792	1.808	1.731	1.802	9,496,072	+0.03(+1.63%)
May 17, 2005	1.750	1.787	1.719	1.773	3,878,091	+0.02(+1.32%)
May 16, 2005	1.685	1.752	1.677	1.750	3,915,010	+0.01(+0.55%)
May 13, 2005	1.731	1.796	1.692	1.740	5,390,744	-0.06(-3.41%)
May 12, 2005	1.890	1.910	1.788	1.802	4,550,959	-0.08(-4.39%)
May 11, 2005	1.923	1.969	1.865	1.885	4,862,434	-0.04(-2.00%)
May 10, 2005	2.050	2.050	1.919	1.923	5,997,054	-0.12(-6.10%)
May 09, 2005	2.060	2.060	2.012	2.048	2,626,993	+0.00(+0.19%)
May 06, 2005	2.021	2.050	1.994	2.044	3,627,455	+0.05(+2.51%)
May 05, 2005	2.044	2.044	1.965	1.994	4,351,803	-0.01(-0.48%)
May 04, 2005	1.948	2.019	1.933	2.004	3,434,019	+0.08(+3.89%)
May 03, 2005	1.856	1.946	1.856	1.929	3,000,347	+0.08(+4.37%)
May 02, 2005	1.856	1.875	1.827	1.848	1,917,726	-0.03(-1.44%)
Apr 29, 2005	1.888	1.894	1.810	1.875	3,113,705	+0.04(+2.20%)
Apr 28, 2005	1.885	1.902	1.810	1.835	2,893,748	-0.06(-3.15%)
Apr 27, 2005	1.923	1.925	1.879	1.894	3,230,702	-0.02(-1.10%)
Apr 26, 2005	1.942	1.960	1.894	1.915	6,647,042	+0.02(+0.81%)
Apr 25, 2005	1.877	1.927	1.854	1.900	2,900,508	+0.02(+1.23%)
Apr 22, 2005	1.948	1.948	1.829	1.877	2,967,587	-0.05(-2.59%)
Apr 21, 2005	1.925	1.942	1.858	1.927	1,768,488	+0.02(+1.11%)
Apr 20, 2005	1.971	1.975	1.879	1.906	3,716,374	-0.06(-3.13%)
Apr 19, 2005	1.890	1.967	1.890	1.967	4,548,359	+0.11(+5.68%)
Apr 18, 2005	1.795	1.867	1.759	1.862	25,511,790	+0.05(+2.76%)
Apr 15, 2005	1.891	1.928	1.806	1.812	7,027,676	-0.12(-6.42%)
Apr 14, 2005	2.017	2.017	1.885	1.936	11,649,875	-0.08(-4.01%)
Apr 13, 2005	2.072	2.083	2.006	2.017	8,218,715	-0.05(-2.60%)
Apr 12, 2005	2.071	2.090	1.987	2.071	6,653,283	+0.00(+0.00%)
Apr 11, 2005	2.064	2.114	2.000	2.071	7,740,583	-0.03(-1.22%)
Apr 08, 2005	2.141	2.149	2.076	2.096	9,551,712	-0.04(-1.80%)
Apr 07, 2005	2.131	2.145	2.109	2.135	4,775,856	+0.01(+0.66%)
Apr 06, 2005	2.090	2.142	2.090	2.121	4,722,817	+0.05(+2.41%)
Apr 05, 2005	2.123	2.153	2.068	2.071	5,158,049	-0.04(-1.76%)
Apr 04, 2005	2.128	2.141	2.071	2.108	5,187,688	-0.02(-0.96%)
Apr 01, 2005	2.167	2.187	2.108	2.128	8,595,449	+0.01(+0.61%)
Mar 31, 2005	2.188	2.191	2.086	2.115	10,926,828	-0.01(-0.60%)
Mar 30, 2005	2.108	2.132	2.083	2.128	6,764,821	+0.02(+0.97%)
Mar 29, 2005	2.218	2.227	2.071	2.108	6,951,237	-0.08(-3.63%)
Mar 28, 2005	2.263	2.263	2.169	2.187	3,020,886	-0.09(-3.89%)
Mar 24, 2005	2.250	2.306	2.244	2.276	2,640,253	+0.04(+1.66%)
Mar 23, 2005	2.276	2.276	2.205	2.239	6,080,773	-0.05(-2.18%)
Mar 22, 2005	2.346	2.428	2.276	2.288	7,689,104	-0.06(-2.46%)
Mar 21, 2005	2.372	2.372	2.330	2.346	4,491,161	-0.04(-1.56%)
Mar 18, 2005	2.463	2.465	2.363	2.383	5,004,392	-0.05(-1.90%)
Mar 17, 2005	2.378	2.459	2.353	2.430	3,988,849	+0.03(+1.17%)
Mar 16, 2005	2.404	2.436	2.372	2.401	4,525,480	-0.03(-1.42%)
Mar 15, 2005	2.468	2.487	2.426	2.436	5,805,438	-0.01(-0.47%)
Mar 14, 2005	2.481	2.481	2.405	2.447	4,847,614	-0.05(-2.10%)
Mar 11, 2005	2.532	2.564	2.483	2.500	5,402,965	+0.04(+1.56%)
Mar 10, 2005	2.583	2.583	2.460	2.462	11,746,593	-0.13(-4.90%)
Mar 09, 2005	2.577	2.626	2.571	2.589	9,296,656	+0.00(+0.10%)
Mar 08, 2005	2.603	2.612	2.540	2.586	7,971,459	-0.03(-0.98%)
Mar 07, 2005	2.660	2.663	2.599	2.612	10,063,383	+0.08(+3.03%)
Mar 04, 2005	2.455	2.578	2.455	2.535	5,714,959	+0.08(+3.45%)
Mar 03, 2005	2.474	2.476	2.405	2.450	4,246,245	+0.05(+1.92%)
Mar 02, 2005	2.365	2.414	2.321	2.404	3,803,993	+0.01(+0.27%)

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.