Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.10	10.12	10.07	10.08	6,338,092	-0.02(-0.20%)
May 27, 2005	10.11	10.13	10.07	10.10	2,577,197	-0.00(-0.02%)
May 26, 2005	10.13	10.15	10.08	10.10	7,819,756	+0.01(+0.13%)
May 25, 2005	10.10	10.13	10.07	10.09	7,079,605	-0.02(-0.18%)
May 24, 2005	10.14	10.16	10.08	10.11	5,694,814	-0.03(-0.27%)
May 23, 2005	10.14	10.19	10.12	10.13	5,113,849	+0.03(+0.27%)
May 20, 2005	10.12	10.13	10.05	10.11	4,498,326	-0.02(-0.18%)
May 19, 2005	10.12	10.17	10.08	10.12	5,660,799	+0.02(+0.18%)
May 18, 2005	10.05	10.20	10.04	10.11	7,297,568	+0.07(+0.71%)
May 17, 2005	9.922	10.04	9.922	10.03	8,058,673	+0.10(+1.02%)
May 16, 2005	9.897	9.994	9.889	9.933	6,524,491	+0.06(+0.65%)
May 13, 2005	9.906	9.957	9.784	9.869	5,166,367	-0.04(-0.37%)
May 12, 2005	9.858	9.959	9.821	9.906	6,297,003	+0.06(+0.58%)
May 11, 2005	9.783	9.895	9.617	9.849	5,395,760	+0.06(+0.66%)
May 10, 2005	9.830	9.849	9.728	9.784	4,753,841	-0.06(-0.60%)
May 09, 2005	9.687	9.880	9.687	9.843	4,920,376	-0.02(-0.19%)
May 06, 2005	9.950	10.04	9.841	9.862	6,868,444	-0.04(-0.43%)
May 05, 2005	9.722	9.996	9.652	9.904	10,014,088	+0.10(+0.97%)
May 04, 2005	9.711	9.827	9.702	9.808	8,201,533	+0.08(+0.83%)
May 03, 2005	9.661	9.784	9.604	9.728	6,405,577	+0.08(+0.86%)

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.