Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.092	4.154	4.045	4.118	12,267,319	+0.04(+0.93%)
May 27, 2005	4.231	4.285	4.052	4.080	14,755,513	-0.17(-3.98%)
May 26, 2005	4.187	4.401	4.181	4.249	26,428,932	+0.22(+5.38%)
May 25, 2005	4.080	4.086	3.988	4.032	6,204,626	-0.03(-0.84%)
May 24, 2005	4.023	4.087	3.997	4.066	4,903,439	+0.03(+0.69%)
May 23, 2005	4.023	4.079	4.004	4.038	6,911,121	-0.01(-0.16%)
May 20, 2005	4.023	4.045	3.971	4.045	5,549,671	-0.00(-0.03%)
May 19, 2005	3.947	4.051	3.934	4.046	9,569,793	+0.08(+2.00%)
May 18, 2005	3.843	3.970	3.836	3.966	9,563,450	+0.13(+3.45%)
May 17, 2005	3.834	3.845	3.815	3.834	8,179,005	-0.01(-0.33%)
May 16, 2005	3.826	3.860	3.818	3.847	4,698,864	+0.01(+0.23%)
May 13, 2005	3.853	3.896	3.826	3.838	4,489,532	-0.02(-0.56%)
May 12, 2005	3.884	3.907	3.849	3.859	6,879,404	-0.04(-0.97%)
May 11, 2005	3.863	3.910	3.809	3.897	5,330,824	+0.03(+0.88%)
May 10, 2005	3.844	3.901	3.826	3.863	6,116,611	-0.01(-0.33%)
May 09, 2005	3.789	3.889	3.763	3.876	8,061,653	+0.07(+1.72%)
May 06, 2005	3.815	3.857	3.775	3.810	3,956,688	+0.03(+0.70%)
May 05, 2005	3.765	3.821	3.765	3.783	6,261,716	+0.01(+0.23%)
May 04, 2005	3.699	3.776	3.699	3.775	3,461,904	+0.09(+2.39%)
May 03, 2005	3.683	3.744	3.676	3.686	4,165,227	-0.01(-0.20%)

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.