Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.035	5.050	5.001	5.031	970,142	-0.00(-0.07%)
May 27, 2005	5.036	5.050	5.009	5.035	1,933,909	-0.00(-0.02%)
May 26, 2005	4.941	5.043	4.937	5.036	1,781,959	+0.10(+1.98%)
May 25, 2005	4.956	4.968	4.916	4.938	1,566,785	+0.00(+0.04%)
May 24, 2005	4.960	4.964	4.903	4.936	1,879,185	-0.07(-1.35%)
May 23, 2005	4.948	5.021	4.944	5.004	2,576,774	+0.08(+1.57%)
May 20, 2005	4.819	4.933	4.814	4.927	2,654,874	+0.11(+2.25%)
May 19, 2005	4.831	4.834	4.793	4.818	1,717,141	-0.01(-0.23%)
May 18, 2005	4.697	4.872	4.697	4.830	1,987,569	+0.15(+3.24%)
May 17, 2005	4.661	4.678	4.618	4.678	1,627,352	-0.00(-0.08%)
May 16, 2005	4.609	4.682	4.560	4.682	1,593,881	+0.09(+2.05%)
May 13, 2005	4.634	4.644	4.565	4.588	3,440,127	-0.03(-0.59%)
May 12, 2005	4.771	4.792	4.614	4.615	2,676,657	-0.16(-3.37%)
May 11, 2005	4.800	4.814	4.725	4.776	2,197,962	+0.01(+0.24%)
May 10, 2005	4.819	4.833	4.745	4.765	1,437,149	-0.05(-1.04%)
May 09, 2005	4.762	4.819	4.756	4.815	1,567,847	+0.09(+1.87%)
May 06, 2005	4.753	4.762	4.673	4.726	2,133,144	+0.03(+0.56%)
May 05, 2005	4.827	4.875	4.669	4.700	7,081,083	-0.13(-2.63%)
May 04, 2005	4.691	4.950	4.691	4.827	9,833,716	+0.32(+7.08%)
May 03, 2005	4.433	4.531	4.414	4.508	2,933,804	+0.08(+1.70%)

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.