Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.072	8.092	8.001	8.053	3,955,996	-0.03(-0.32%)
May 27, 2005	8.007	8.138	7.981	8.079	2,149,318	+0.04(+0.49%)
May 26, 2005	8.072	8.157	8.014	8.040	2,061,666	-0.03(-0.32%)
May 25, 2005	8.099	8.131	7.994	8.066	4,109,387	-0.03(-0.32%)
May 24, 2005	8.059	8.099	7.994	8.092	4,689,701	-0.03(-0.40%)
May 23, 2005	8.151	8.190	8.053	8.125	4,497,387	-0.02(-0.24%)
May 20, 2005	8.138	8.190	8.066	8.144	4,758,198	+0.05(+0.56%)
May 19, 2005	8.105	8.118	7.981	8.099	3,580,563	+0.02(+0.24%)
May 18, 2005	7.988	8.112	7.955	8.079	5,531,285	+0.09(+1.14%)
May 17, 2005	7.981	8.020	7.909	7.988	3,595,273	+0.01(+0.08%)
May 16, 2005	8.085	8.092	7.935	7.981	6,349,730	-0.12(-1.45%)
May 13, 2005	8.170	8.170	7.981	8.099	5,577,256	-0.07(-0.88%)
May 12, 2005	8.151	8.314	8.144	8.170	4,211,597	+0.04(+0.48%)
May 11, 2005	8.236	8.242	7.922	8.131	11,212,283	-0.10(-1.27%)
May 10, 2005	8.418	8.418	8.223	8.236	2,734,994	-0.18(-2.17%)
May 09, 2005	8.399	8.444	8.346	8.418	3,282,821	+0.03(+0.31%)
May 06, 2005	8.340	8.438	8.340	8.392	1,010,605	+0.08(+1.02%)
May 05, 2005	8.379	8.425	8.281	8.307	1,492,999	-0.07(-0.86%)
May 04, 2005	8.268	8.386	8.236	8.379	2,414,880	+0.15(+1.82%)
May 03, 2005	8.288	8.294	8.157	8.229	5,234,002	-0.06(-0.71%)

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.