Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.680	4.750	4.570	4.570	2,165,851	-0.16(-3.38%)
May 27, 2005	4.810	4.830	4.590	4.730	1,593,695	-0.05(-1.05%)
May 26, 2005	4.700	4.780	4.650	4.780	1,286,019	+0.09(+1.92%)
May 25, 2005	4.750	4.780	4.610	4.690	1,988,019	+0.00(+0.00%)
May 24, 2005	4.610	4.750	4.520	4.690	1,871,000	+0.04(+0.86%)
May 23, 2005	4.600	4.750	4.560	4.650	2,454,698	+0.05(+1.09%)
May 20, 2005	4.320	4.670	4.310	4.600	2,734,483	+0.21(+4.78%)
May 19, 2005	4.430	4.450	4.320	4.390	752,557	-0.01(-0.23%)
May 18, 2005	4.200	4.420	4.180	4.400	1,003,900	+0.15(+3.53%)
May 17, 2005	4.280	4.290	4.170	4.250	927,542	-0.04(-0.93%)
May 16, 2005	4.200	4.330	4.140	4.290	1,337,182	+0.12(+2.88%)
May 13, 2005	4.160	4.250	4.100	4.170	1,665,909	-0.01(-0.24%)
May 12, 2005	4.290	4.330	4.160	4.180	2,082,942	-0.11(-2.56%)
May 11, 2005	4.430	4.450	4.260	4.290	1,481,156	-0.16(-3.60%)
May 10, 2005	4.470	4.580	4.360	4.450	1,516,863	+0.00(+0.00%)
May 09, 2005	4.460	4.480	4.360	4.450	1,952,915	+0.01(+0.23%)
May 06, 2005	4.590	4.610	4.380	4.440	1,493,082	-0.10(-2.20%)
May 05, 2005	4.490	4.560	4.400	4.540	1,304,771	+0.04(+0.89%)
May 04, 2005	4.410	4.540	4.400	4.500	961,289	+0.09(+2.04%)
May 03, 2005	4.410	4.480	4.350	4.410	809,866	-0.02(-0.45%)

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.