Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.411	5.487	5.385	5.385	1,868,036	-0.03(-0.47%)
May 27, 2005	5.479	5.479	5.343	5.411	1,668,569	-0.03(-0.62%)
May 26, 2005	5.326	5.530	5.326	5.445	3,988,349	+0.15(+2.89%)
May 25, 2005	5.113	5.368	5.088	5.292	5,087,592	+0.14(+2.64%)
May 24, 2005	4.866	5.190	4.773	5.156	3,703,100	+0.26(+5.21%)
May 23, 2005	5.020	5.062	4.858	4.900	3,170,357	-0.09(-1.87%)
May 20, 2005	5.054	5.062	4.934	4.994	1,538,320	-0.05(-1.01%)
May 19, 2005	4.900	5.105	4.858	5.045	4,072,058	+0.18(+3.67%)
May 18, 2005	4.841	4.900	4.730	4.866	2,801,920	+0.06(+1.24%)
May 17, 2005	4.756	4.807	4.688	4.807	2,490,404	+0.06(+1.25%)
May 16, 2005	4.679	4.790	4.628	4.747	3,543,817	+0.08(+1.64%)
May 13, 2005	4.535	4.815	4.526	4.671	2,873,333	+0.15(+3.39%)
May 12, 2005	4.526	4.569	4.492	4.518	2,027,955	+0.00(+0.00%)
May 11, 2005	4.501	4.569	4.381	4.518	1,792,692	+0.09(+2.12%)
May 10, 2005	4.433	4.467	4.390	4.424	2,246,579	-0.04(-0.95%)
May 09, 2005	4.416	4.467	4.356	4.467	1,679,278	+0.07(+1.55%)
May 06, 2005	4.433	4.458	4.347	4.399	1,132,424	+0.01(+0.19%)
May 05, 2005	4.450	4.518	4.373	4.390	1,773,757	-0.05(-1.15%)
May 04, 2005	4.339	4.441	4.305	4.441	2,024,072	+0.13(+2.96%)
May 03, 2005	4.356	4.399	4.279	4.313	2,211,521	-0.04(-0.98%)

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.