Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.594	5.600	5.533	5.533	10,786,757	-0.06(-1.05%)
May 27, 2005	5.621	5.630	5.583	5.591	10,991,889	-0.02(-0.37%)
May 26, 2005	5.583	5.636	5.583	5.612	16,277,777	+0.03(+0.58%)
May 25, 2005	5.577	5.603	5.568	5.580	18,517,588	-0.01(-0.16%)
May 24, 2005	5.577	5.609	5.567	5.589	12,716,833	-0.01(-0.26%)
May 23, 2005	5.594	5.615	5.571	5.603	22,232,722	+0.02(+0.32%)
May 20, 2005	5.597	5.600	5.550	5.586	21,258,344	-0.01(-0.16%)
May 19, 2005	5.618	5.624	5.568	5.594	26,802,006	+0.00(+0.00%)
May 18, 2005	5.530	5.600	5.530	5.594	34,499,216	+0.07(+1.33%)
May 17, 2005	5.471	5.538	5.459	5.521	10,500,455	+0.01(+0.27%)
May 16, 2005	5.471	5.518	5.456	5.506	7,151,775	+0.05(+0.86%)
May 13, 2005	5.515	5.515	5.438	5.459	7,642,869	-0.04(-0.70%)
May 12, 2005	5.524	5.550	5.480	5.497	7,628,266	-0.04(-0.64%)
May 11, 2005	5.544	5.547	5.462	5.533	9,638,832	-0.02(-0.37%)
May 10, 2005	5.583	5.583	5.518	5.553	16,164,003	-0.02(-0.32%)
May 09, 2005	5.571	5.589	5.530	5.571	10,280,719	-0.01(-0.11%)
May 06, 2005	5.624	5.627	5.550	5.577	11,209,587	-0.03(-0.58%)
May 05, 2005	5.633	5.633	5.547	5.609	19,193,098	-0.02(-0.37%)
May 04, 2005	5.639	5.662	5.609	5.630	31,304,724	-0.01(-0.26%)
May 03, 2005	5.639	5.655	5.612	5.644	25,415,666	+0.04(+0.74%)

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.