Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.565	4.581	4.242	4.272	112,164	-0.20(-4.48%)
May 27, 2005	4.457	4.488	4.430	4.473	44,087	+0.06(+1.40%)
May 26, 2005	4.257	4.473	4.242	4.411	145,879	+0.23(+5.61%)
May 25, 2005	4.103	4.192	4.087	4.177	122,214	+0.09(+2.19%)
May 24, 2005	4.143	4.149	4.041	4.087	132,912	-0.06(-1.49%)
May 23, 2005	4.396	4.396	4.013	4.149	608,154	+0.68(+19.56%)
May 20, 2005	3.424	3.501	3.415	3.470	34,686	+0.05(+1.35%)
May 19, 2005	3.415	3.452	3.402	3.424	31,769	+0.01(+0.18%)
May 18, 2005	3.393	3.424	3.393	3.418	16,532	+0.02(+0.73%)
May 17, 2005	3.399	3.399	3.393	3.393	7,131	-0.02(-0.45%)
May 16, 2005	3.412	3.415	3.399	3.409	21,395	+0.02(+0.45%)
May 13, 2005	3.402	3.402	3.390	3.393	28,851	-0.01(-0.27%)
May 12, 2005	3.396	3.433	3.396	3.402	30,148	-0.02(-0.72%)
May 11, 2005	3.430	3.439	3.393	3.427	65,159	+0.00(+0.09%)
May 10, 2005	3.486	3.486	3.412	3.424	119,621	-0.01(-0.36%)
May 09, 2005	3.409	3.436	3.369	3.436	60,620	-0.05(-1.42%)
May 06, 2005	3.501	3.514	3.439	3.486	54,785	-0.15(-4.20%)
May 05, 2005	3.578	3.640	3.578	3.638	168,895	+0.08(+2.12%)
May 04, 2005	3.455	3.594	3.455	3.563	64,835	+0.14(+4.05%)
May 03, 2005	3.455	3.455	3.424	3.424	20,747	-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.