Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.775	8.959	8.754	8.879	13,013,964	+0.10(+1.19%)
May 27, 2005	8.722	8.795	8.704	8.775	12,100,171	+0.07(+0.82%)
May 26, 2005	8.662	8.730	8.647	8.704	7,545,007	+0.05(+0.62%)
May 25, 2005	8.653	8.686	8.604	8.650	6,413,118	-0.06(-0.73%)
May 24, 2005	8.666	8.717	8.602	8.714	11,183,617	+0.09(+1.08%)
May 23, 2005	8.621	8.706	8.583	8.621	6,023,858	-0.01(-0.12%)
May 20, 2005	8.670	8.699	8.622	8.631	7,774,146	-0.05(-0.57%)
May 19, 2005	8.672	8.748	8.617	8.680	8,563,707	+0.00(+0.02%)
May 18, 2005	8.447	8.740	8.447	8.679	21,356,816	+0.31(+3.70%)
May 17, 2005	8.351	8.385	8.309	8.369	14,118,246	+0.00(+0.02%)
May 16, 2005	8.288	8.394	8.288	8.367	11,150,488	+0.08(+0.98%)
May 13, 2005	8.460	8.504	8.198	8.286	18,908,070	-0.21(-2.52%)
May 12, 2005	8.660	8.680	8.457	8.501	10,954,478	-0.17(-1.94%)
May 11, 2005	8.566	8.698	8.562	8.669	12,218,881	+0.10(+1.20%)
May 10, 2005	8.691	8.704	8.518	8.566	10,706,015	-0.09(-1.02%)
May 09, 2005	8.670	8.763	8.653	8.654	17,801,026	-0.00(-0.03%)
May 06, 2005	8.685	8.693	8.622	8.657	8,160,644	+0.04(+0.52%)
May 05, 2005	8.640	8.693	8.580	8.612	14,504,745	+0.02(+0.22%)
May 04, 2005	8.479	8.635	8.459	8.593	9,841,914	+0.15(+1.73%)
May 03, 2005	8.549	8.611	8.412	8.447	15,689,088	-0.07(-0.80%)

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.