Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.230	4.233	4.183	4.223	336,000	-0.02(-0.39%)
May 27, 2005	4.190	4.290	4.170	4.240	261,000	+0.04(+0.87%)
May 26, 2005	4.127	4.203	4.127	4.203	215,100	+0.11(+2.60%)
May 25, 2005	4.077	4.157	4.037	4.097	384,900	-0.01(-0.32%)
May 24, 2005	4.003	4.127	3.970	4.110	320,100	+0.11(+2.66%)
May 23, 2005	4.057	4.067	3.903	4.003	707,700	-0.09(-2.12%)
May 20, 2005	4.133	4.137	4.067	4.090	533,100	-0.04(-1.05%)
May 19, 2005	4.023	4.187	4.003	4.133	474,900	+0.11(+2.82%)
May 18, 2005	3.900	4.020	3.890	4.020	648,900	+0.15(+3.97%)
May 17, 2005	3.833	3.890	3.833	3.867	643,500	+0.04(+0.96%)
May 16, 2005	3.843	3.880	3.733	3.830	383,400	+0.00(+0.00%)
May 13, 2005	3.847	3.890	3.727	3.830	550,500	-0.02(-0.43%)
May 12, 2005	3.993	4.007	3.740	3.847	682,200	-0.14(-3.51%)
May 11, 2005	3.993	4.033	3.957	3.987	451,800	+0.03(+0.76%)
May 10, 2005	4.127	4.127	3.953	3.957	392,100	-0.17(-4.12%)
May 09, 2005	4.083	4.160	4.067	4.127	299,400	+0.01(+0.24%)
May 06, 2005	4.197	4.217	4.067	4.117	680,700	-0.08(-1.83%)
May 05, 2005	4.103	4.193	4.100	4.193	406,200	+0.12(+2.95%)
May 04, 2005	4.307	4.320	4.073	4.073	684,300	-0.24(-5.56%)
May 03, 2005	4.283	4.363	4.243	4.313	625,800	+0.08(+1.89%)

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.