Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.906	7.928	7.793	7.801	352,802	-0.10(-1.32%)
May 27, 2005	7.885	7.918	7.817	7.906	343,049	+0.01(+0.08%)
May 26, 2005	7.885	7.924	7.830	7.899	434,480	+0.08(+1.02%)
May 25, 2005	7.889	7.901	7.641	7.819	684,392	-0.07(-0.88%)
May 24, 2005	7.865	7.918	7.778	7.889	568,823	-0.00(-0.05%)
May 23, 2005	7.797	7.924	7.787	7.893	408,879	+0.11(+1.48%)
May 20, 2005	7.793	7.795	7.711	7.778	334,759	-0.01(-0.18%)
May 19, 2005	7.928	7.955	7.758	7.793	503,236	-0.14(-1.78%)
May 18, 2005	7.752	7.977	7.752	7.934	521,766	+0.24(+3.17%)
May 17, 2005	7.612	7.703	7.584	7.690	886,271	+0.06(+0.81%)
May 16, 2005	7.434	7.629	7.399	7.629	658,791	+0.19(+2.62%)
May 13, 2005	7.598	7.598	7.335	7.434	815,077	-0.13(-1.76%)
May 12, 2005	7.649	7.791	7.526	7.567	1,128,625	-0.09(-1.13%)
May 11, 2005	7.526	7.657	7.399	7.653	769,484	+0.13(+1.69%)
May 10, 2005	7.670	7.670	7.489	7.526	504,211	-0.19(-2.45%)
May 09, 2005	7.659	7.725	7.571	7.715	492,021	+0.03(+0.37%)
May 06, 2005	7.700	7.762	7.635	7.686	419,607	+0.04(+0.48%)
May 05, 2005	7.762	7.828	7.608	7.649	798,985	-0.12(-1.58%)
May 04, 2005	7.659	7.789	7.649	7.772	437,650	+0.18(+2.38%)
May 03, 2005	7.547	7.698	7.547	7.592	767,289	+0.02(+0.33%)

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.