Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.576	4.591	4.251	4.282	111,905	-0.20(-4.48%)
May 27, 2005	4.468	4.499	4.440	4.483	43,986	+0.06(+1.40%)
May 26, 2005	4.267	4.483	4.251	4.421	145,542	+0.23(+5.61%)
May 25, 2005	4.112	4.202	4.097	4.186	121,932	+0.09(+2.19%)
May 24, 2005	4.152	4.159	4.050	4.097	132,605	-0.06(-1.49%)
May 23, 2005	4.406	4.406	4.023	4.159	606,749	+0.68(+19.56%)
May 20, 2005	3.432	3.509	3.423	3.478	34,606	+0.05(+1.35%)
May 19, 2005	3.423	3.460	3.410	3.432	31,695	+0.01(+0.18%)
May 18, 2005	3.401	3.432	3.401	3.426	16,494	+0.02(+0.73%)
May 17, 2005	3.407	3.407	3.401	3.401	7,115	-0.02(-0.45%)
May 16, 2005	3.420	3.423	3.407	3.417	21,346	+0.02(+0.45%)
May 13, 2005	3.410	3.410	3.398	3.401	28,785	-0.01(-0.27%)
May 12, 2005	3.404	3.441	3.404	3.410	30,078	-0.02(-0.72%)
May 11, 2005	3.438	3.447	3.401	3.435	65,008	+0.00(+0.09%)
May 10, 2005	3.494	3.494	3.420	3.432	119,344	-0.01(-0.36%)
May 09, 2005	3.417	3.444	3.376	3.444	60,480	-0.05(-1.42%)
May 06, 2005	3.509	3.522	3.447	3.494	54,659	-0.15(-4.20%)
May 05, 2005	3.587	3.648	3.587	3.647	168,505	+0.08(+2.12%)
May 04, 2005	3.463	3.602	3.463	3.571	64,685	+0.14(+4.05%)
May 03, 2005	3.463	3.463	3.432	3.432	20,699	-0.08(-2.20%)

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.