Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.216	8.547	8.134	8.519	10,580,202	+0.12(+1.37%)
May 27, 2005	8.320	8.435	8.280	8.403	2,857,800	+0.12(+1.49%)
May 26, 2005	8.201	8.295	8.140	8.280	3,859,880	+0.10(+1.18%)
May 25, 2005	8.131	8.225	8.000	8.184	5,737,259	+0.11(+1.41%)
May 24, 2005	8.117	8.197	8.013	8.070	3,810,753	-0.04(-0.49%)
May 23, 2005	7.989	8.119	7.866	8.110	2,792,034	+0.12(+1.52%)
May 20, 2005	7.970	8.144	7.930	7.989	5,491,890	+0.02(+0.24%)
May 19, 2005	7.894	8.038	7.849	7.970	3,299,412	+0.09(+1.13%)
May 18, 2005	8.081	8.081	7.750	7.881	4,538,409	-0.03(-0.34%)
May 17, 2005	7.731	7.907	7.712	7.907	3,855,389	+0.18(+2.30%)
May 16, 2005	7.765	7.780	7.436	7.729	7,173,819	-0.05(-0.68%)
May 13, 2005	7.917	8.074	7.745	7.782	5,145,098	-0.10(-1.25%)
May 12, 2005	8.507	8.507	7.837	7.881	4,656,736	-0.46(-5.52%)
May 11, 2005	8.235	8.369	8.140	8.341	3,455,509	+0.04(+0.48%)
May 10, 2005	8.507	8.579	8.246	8.301	5,667,531	-0.21(-2.43%)
May 09, 2005	8.301	8.519	8.212	8.507	6,941,392	+0.28(+3.36%)
May 06, 2005	8.322	8.348	8.134	8.231	5,936,936	+0.17(+2.07%)
May 05, 2005	7.941	8.097	7.913	8.064	8,188,312	+0.15(+1.94%)
May 04, 2005	7.610	7.943	7.568	7.911	5,408,956	+0.30(+3.96%)
May 03, 2005	7.692	7.746	7.572	7.610	5,268,971	-0.08(-1.06%)

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.