Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.796	5.813	5.744	5.744	15,383,879	-0.05(-0.89%)
May 27, 2005	5.808	5.905	5.773	5.796	19,088,992	+0.02(+0.40%)
May 26, 2005	5.785	5.796	5.733	5.773	18,911,432	+0.04(+0.70%)
May 25, 2005	5.727	5.744	5.635	5.733	23,176,500	-0.01(-0.20%)
May 24, 2005	5.831	5.836	5.669	5.744	22,878,366	-0.11(-1.87%)
May 23, 2005	5.796	5.911	5.785	5.854	25,120,962	+0.10(+1.70%)
May 20, 2005	5.727	5.790	5.687	5.756	24,976,588	-0.01(-0.10%)
May 19, 2005	5.698	5.796	5.629	5.762	34,002,912	+0.05(+0.91%)
May 18, 2005	5.526	5.744	5.405	5.710	39,336,984	+0.35(+6.55%)
May 17, 2005	5.416	5.457	5.330	5.359	21,881,986	-0.06(-1.06%)
May 16, 2005	5.382	5.474	5.359	5.416	17,122,986	+0.06(+1.18%)
May 13, 2005	5.405	5.451	5.313	5.353	17,968,390	-0.03(-0.53%)
May 12, 2005	5.623	5.623	5.336	5.382	39,451,824	-0.17(-3.01%)
May 11, 2005	5.669	5.669	5.434	5.549	24,183,478	-0.08(-1.43%)
May 10, 2005	5.698	5.716	5.566	5.629	25,456,448	-0.10(-1.71%)
May 09, 2005	5.618	5.802	5.618	5.727	26,158,692	+0.11(+1.95%)
May 06, 2005	5.589	5.681	5.543	5.618	33,885,640	+0.03(+0.62%)
May 05, 2005	5.842	5.882	5.445	5.583	57,025,132	-0.26(-4.53%)
May 04, 2005	5.669	6.015	5.623	5.848	76,747,920	+0.40(+7.29%)
May 03, 2005	5.336	5.462	5.324	5.451	21,316,994	+0.14(+2.71%)

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.