Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.427	7.444	7.182	7.349	2,877,822	-0.08(-1.07%)
May 27, 2005	7.117	7.449	7.112	7.428	23,114,672	+0.39(+5.49%)
May 26, 2005	6.978	7.063	6.929	7.041	2,676,970	+0.07(+1.03%)
May 25, 2005	6.925	7.035	6.831	6.970	4,309,986	+0.05(+0.78%)
May 24, 2005	6.821	6.953	6.821	6.915	4,410,015	+0.07(+0.97%)
May 23, 2005	6.613	6.875	6.590	6.849	2,338,776	+0.17(+2.58%)
May 20, 2005	6.815	6.839	6.672	6.676	2,157,771	-0.12(-1.83%)
May 19, 2005	6.731	6.851	6.612	6.801	1,978,354	+0.07(+1.03%)
May 18, 2005	6.739	6.932	6.666	6.731	6,394,720	+0.06(+0.93%)
May 17, 2005	6.482	6.696	6.478	6.670	2,694,436	+0.14(+2.20%)
May 16, 2005	6.569	6.575	6.430	6.526	4,724,392	-0.10(-1.56%)
May 13, 2005	6.690	6.725	6.587	6.629	3,149,330	-0.11(-1.61%)
May 12, 2005	6.874	6.903	6.713	6.738	3,975,761	-0.23(-3.31%)
May 11, 2005	7.050	7.050	6.909	6.968	3,583,584	-0.15(-2.16%)
May 10, 2005	7.170	7.235	7.088	7.122	3,832,862	-0.02(-0.30%)
May 09, 2005	7.172	7.194	7.054	7.143	4,008,310	+0.05(+0.64%)
May 06, 2005	6.947	7.117	6.922	7.098	6,006,512	+0.27(+3.99%)
May 05, 2005	6.743	6.861	6.713	6.826	4,559,265	+0.21(+3.22%)
May 04, 2005	6.462	6.679	6.408	6.613	3,980,525	+0.16(+2.44%)
May 03, 2005	6.487	6.572	6.420	6.456	2,741,275	-0.11(-1.65%)

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.