Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.210	8.250	7.930	7.940	1,248,640	-0.22(-2.70%)
May 27, 2005	8.060	8.200	8.000	8.160	127,204	+0.04(+0.49%)
May 26, 2005	7.960	8.260	7.960	8.120	188,453	+0.12(+1.50%)
May 25, 2005	8.000	8.100	7.900	8.000	203,171	-0.04(-0.50%)
May 24, 2005	7.760	8.150	7.760	8.040	263,000	+0.13(+1.64%)
May 23, 2005	7.900	8.020	7.800	7.910	268,975	-0.13(-1.62%)
May 20, 2005	7.980	8.060	7.830	8.040	192,498	+0.09(+1.13%)
May 19, 2005	7.750	7.980	7.640	7.950	260,024	+0.21(+2.71%)
May 18, 2005	7.880	7.930	7.620	7.740	550,900	-0.06(-0.77%)
May 17, 2005	7.640	7.870	7.610	7.800	422,288	+0.15(+1.96%)
May 16, 2005	7.710	7.790	7.420	7.650	489,284	+0.02(+0.26%)
May 13, 2005	7.800	7.850	7.500	7.630	200,749	-0.12(-1.55%)
May 12, 2005	7.600	7.930	7.570	7.750	417,803	+0.15(+1.97%)
May 11, 2005	7.800	7.820	7.500	7.600	627,142	-0.10(-1.23%)
May 10, 2005	7.740	7.750	7.530	7.695	385,041	-0.01(-0.19%)
May 09, 2005	7.440	7.710	7.410	7.710	644,693	+0.23(+3.07%)
May 06, 2005	7.680	7.830	7.440	7.480	708,897	-0.29(-3.73%)
May 05, 2005	7.270	7.770	7.210	7.770	456,205	+0.37(+5.00%)
May 04, 2005	7.720	7.720	7.360	7.400	1,278,561	-0.20(-2.63%)
May 03, 2005	8.200	8.490	7.510	7.600	3,643,195	-1.66(-17.93%)

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.