Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.360	4.440	4.290	4.420	141,237	+0.03(+0.68%)
May 27, 2005	4.450	4.450	4.350	4.390	247,291	-0.03(-0.68%)
May 26, 2005	4.450	4.450	4.270	4.420	187,540	+0.15(+3.51%)
May 25, 2005	4.290	4.360	4.250	4.270	127,475	-0.08(-1.84%)
May 24, 2005	4.500	4.500	4.300	4.350	154,200	-0.10(-2.25%)
May 23, 2005	4.520	4.600	4.350	4.450	658,826	-0.02(-0.45%)
May 20, 2005	4.650	4.650	4.370	4.470	2,231,084	+0.40(+9.83%)
May 19, 2005	4.130	4.180	4.011	4.070	196,335	-0.08(-1.93%)
May 18, 2005	4.320	4.350	4.080	4.150	144,600	-0.15(-3.49%)
May 17, 2005	4.120	4.490	4.120	4.300	59,442	+0.18(+4.37%)
May 16, 2005	4.170	4.300	4.080	4.120	139,321	-0.05(-1.20%)
May 13, 2005	4.300	4.300	3.970	4.170	205,403	-0.23(-5.23%)
May 12, 2005	4.420	4.540	4.370	4.400	186,726	-0.01(-0.23%)
May 11, 2005	4.560	4.560	4.380	4.410	121,469	-0.08(-1.78%)
May 10, 2005	4.220	4.550	4.180	4.490	216,455	+0.19(+4.42%)
May 09, 2005	4.170	4.300	4.140	4.300	52,137	+0.16(+3.86%)
May 06, 2005	4.300	4.340	4.100	4.140	90,291	-0.06(-1.43%)
May 05, 2005	4.100	4.290	4.100	4.200	106,954	+0.06(+1.45%)
May 04, 2005	3.980	4.360	3.920	4.140	169,117	+0.20(+5.08%)
May 03, 2005	3.870	3.970	3.830	3.940	101,880	+0.10(+2.60%)
May 02, 2005	3.900	3.940	3.770	3.840	77,090	-0.04(-1.03%)
Apr 29, 2005	3.780	3.900	3.770	3.880	71,732	+0.11(+2.92%)
Apr 28, 2005	3.820	3.890	3.770	3.770	155,477	-0.07(-1.82%)
Apr 27, 2005	3.850	3.910	3.820	3.840	106,567	-0.03(-0.78%)
Apr 26, 2005	3.840	3.930	3.770	3.870	147,079	+0.04(+1.18%)
Apr 25, 2005	3.920	3.920	3.750	3.825	134,703	-0.02(-0.65%)
Apr 22, 2005	3.720	3.930	3.660	3.850	179,782	+0.14(+3.77%)
Apr 21, 2005	3.560	3.720	3.540	3.710	169,779	+0.15(+4.21%)
Apr 20, 2005	3.920	3.980	3.530	3.560	182,044	-0.40(-10.10%)
Apr 19, 2005	3.670	4.000	3.640	3.960	253,655	+0.34(+9.39%)
Apr 18, 2005	3.490	3.670	3.130	3.620	270,296	+0.16(+4.62%)
Apr 15, 2005	3.600	3.800	3.380	3.460	156,219	-0.12(-3.35%)
Apr 14, 2005	3.770	3.900	3.510	3.580	218,252	-0.27(-7.01%)
Apr 13, 2005	3.810	3.900	3.760	3.850	144,796	+0.06(+1.58%)
Apr 12, 2005	3.700	3.840	3.620	3.790	158,671	+0.12(+3.27%)
Apr 11, 2005	3.860	3.860	3.670	3.670	53,639	-0.18(-4.68%)
Apr 08, 2005	3.820	3.860	3.750	3.850	84,940	+0.04(+1.05%)
Apr 07, 2005	3.730	3.880	3.623	3.810	184,178	+0.12(+3.25%)
Apr 06, 2005	3.490	3.800	3.430	3.690	245,907	+0.18(+5.13%)
Apr 05, 2005	3.660	3.870	3.460	3.510	126,645	-0.11(-3.04%)
Apr 04, 2005	3.800	3.810	3.539	3.620	234,859	-0.13(-3.47%)
Apr 01, 2005	3.920	4.000	3.700	3.750	155,620	-0.19(-4.82%)
Mar 31, 2005	4.130	4.130	3.820	3.940	229,196	-0.16(-3.90%)
Mar 30, 2005	3.890	4.100	3.810	4.100	157,997	+0.22(+5.81%)
Mar 29, 2005	3.960	4.090	3.770	3.875	422,918	-0.12(-3.12%)
Mar 28, 2005	4.180	4.180	3.950	4.000	271,909	-0.04(-0.99%)
Mar 24, 2005	4.100	4.170	4.000	4.040	142,827	-0.06(-1.46%)
Mar 23, 2005	4.040	4.210	3.970	4.100	307,451	+0.04(+0.99%)
Mar 22, 2005	4.130	4.130	3.960	4.060	206,536	+0.11(+2.78%)
Mar 21, 2005	4.030	4.140	3.820	3.950	164,361	-0.06(-1.50%)
Mar 18, 2005	4.070	4.250	3.950	4.010	358,876	-0.18(-4.30%)
Mar 17, 2005	4.180	4.230	4.010	4.190	223,963	+0.09(+2.20%)
Mar 16, 2005	4.180	4.380	4.040	4.100	307,431	-0.10(-2.38%)
Mar 15, 2005	4.420	4.420	4.149	4.200	182,572	-0.20(-4.55%)
Mar 14, 2005	4.200	4.500	4.110	4.400	205,469	+0.09(+2.09%)
Mar 11, 2005	4.300	4.510	4.100	4.310	248,083	-0.10(-2.27%)
Mar 10, 2005	4.490	4.530	4.310	4.410	113,050	-0.03(-0.68%)
Mar 09, 2005	4.470	4.470	4.200	4.440	179,075	+0.06(+1.37%)
Mar 08, 2005	4.550	4.550	4.300	4.380	112,652	-0.06(-1.35%)
Mar 07, 2005	4.600	4.650	4.440	4.440	205,011	-0.14(-3.06%)
Mar 04, 2005	4.550	4.650	4.440	4.580	186,451	+0.03(+0.66%)
Mar 03, 2005	4.950	4.950	4.490	4.550	380,473	-0.27(-5.60%)
Mar 02, 2005	4.660	4.950	4.610	4.820	864,134	+0.26(+5.70%)

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.