Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.419	4.419	4.305	4.364	2,718,485	-0.02(-0.53%)
May 27, 2005	4.359	4.416	4.354	4.388	280,575	+0.01(+0.18%)
May 26, 2005	4.326	4.380	4.289	4.380	129,437	+0.08(+1.86%)
May 25, 2005	4.354	4.390	4.263	4.300	270,249	+0.01(+0.18%)
May 24, 2005	4.318	4.377	4.274	4.292	178,022	-0.07(-1.72%)
May 23, 2005	4.333	4.390	4.240	4.367	226,978	-0.01(-0.24%)
May 20, 2005	4.367	4.385	4.263	4.377	220,569	+0.02(+0.53%)
May 19, 2005	4.338	4.372	4.274	4.354	249,634	+0.05(+1.08%)
May 18, 2005	4.282	4.338	4.230	4.307	431,124	+0.05(+1.21%)
May 17, 2005	4.238	4.263	4.199	4.256	351,296	+0.04(+0.98%)
May 16, 2005	4.222	4.248	4.191	4.214	223,607	+0.07(+1.62%)
May 13, 2005	4.163	4.235	4.124	4.147	244,390	-0.02(-0.50%)
May 12, 2005	4.243	4.243	4.163	4.168	316,884	-0.05(-1.22%)
May 11, 2005	4.240	4.240	4.127	4.220	306,593	-0.01(-0.24%)
May 10, 2005	4.225	4.289	4.189	4.230	188,839	-0.09(-2.09%)
May 09, 2005	4.269	4.320	4.212	4.320	225,713	+0.07(+1.64%)
May 06, 2005	4.302	4.341	4.168	4.251	290,544	+0.00(+0.00%)
May 05, 2005	4.256	4.289	4.209	4.251	572,497	-0.04(-0.84%)
May 04, 2005	4.261	4.315	4.173	4.287	524,698	+0.07(+1.65%)
May 03, 2005	4.318	4.318	4.145	4.217	483,126	-0.06(-1.51%)

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.