Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.146	7.162	7.097	7.136	1,569,476	-0.02(-0.26%)
May 27, 2005	7.168	7.226	7.138	7.155	1,866,831	-0.01(-0.16%)
May 26, 2005	7.086	7.190	7.086	7.166	1,690,720	+0.10(+1.37%)
May 25, 2005	7.153	7.174	7.056	7.069	2,059,269	-0.08(-1.12%)
May 24, 2005	7.045	7.159	6.979	7.149	3,455,311	+0.12(+1.75%)
May 23, 2005	6.912	7.028	6.884	7.026	3,449,690	+0.11(+1.57%)
May 20, 2005	6.968	6.968	6.871	6.918	1,536,288	-0.05(-0.72%)
May 19, 2005	7.002	7.011	6.936	6.968	1,581,520	-0.01(-0.16%)
May 18, 2005	6.819	7.035	6.819	6.979	4,199,367	+0.16(+2.36%)
May 17, 2005	6.841	6.884	6.783	6.819	1,443,415	-0.02(-0.30%)
May 16, 2005	6.772	6.884	6.753	6.839	1,115,816	+0.07(+0.99%)
May 13, 2005	6.854	6.858	6.722	6.772	1,670,379	-0.08(-1.20%)
May 12, 2005	6.867	7.002	6.849	6.854	1,900,555	+0.01(+0.11%)
May 11, 2005	6.893	6.897	6.781	6.847	2,853,642	-0.05(-0.73%)
May 10, 2005	6.968	7.009	6.890	6.897	1,790,284	-0.04(-0.51%)
May 09, 2005	6.987	7.060	6.916	6.933	2,136,886	-0.06(-0.88%)
May 06, 2005	7.090	7.099	6.968	6.994	2,708,043	-0.18(-2.50%)
May 05, 2005	7.133	7.267	7.110	7.174	3,786,657	+0.02(+0.31%)
May 04, 2005	6.912	7.161	6.910	7.151	2,209,418	+0.20(+2.90%)
May 03, 2005	6.865	7.017	6.813	6.949	3,254,309	+0.08(+1.20%)

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.