Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.03	10.05	9.790	9.899	1,926,305	-0.17(-1.65%)
May 27, 2005	10.12	10.12	9.938	10.06	1,637,430	-0.16(-1.61%)
May 26, 2005	10.15	10.32	10.13	10.23	1,855,075	+0.11(+1.13%)
May 25, 2005	10.25	10.25	10.03	10.12	1,078,857	-0.15(-1.45%)
May 24, 2005	10.06	10.29	9.999	10.26	2,884,306	+0.23(+2.33%)
May 23, 2005	10.01	10.12	10.01	10.03	1,198,517	-0.01(-0.12%)
May 20, 2005	9.983	10.08	9.951	10.04	1,584,191	+0.02(+0.17%)
May 19, 2005	9.895	10.04	9.895	10.03	1,209,601	+0.09(+0.94%)
May 18, 2005	9.663	9.942	9.653	9.932	2,279,029	+0.29(+2.96%)
May 17, 2005	9.542	9.648	9.480	9.646	1,291,654	+0.05(+0.54%)
May 16, 2005	9.412	9.609	9.398	9.594	1,417,956	+0.17(+1.86%)
May 13, 2005	9.530	9.609	9.315	9.419	1,957,363	-0.11(-1.11%)
May 12, 2005	9.549	9.587	9.450	9.525	2,342,748	-0.05(-0.49%)
May 11, 2005	9.504	9.590	9.448	9.571	2,265,072	+0.09(+0.91%)
May 10, 2005	9.478	9.535	9.422	9.485	2,366,505	-0.08(-0.80%)
May 09, 2005	9.535	9.566	9.452	9.561	1,331,037	+0.01(+0.11%)
May 06, 2005	9.535	9.604	9.523	9.551	1,992,955	+0.02(+0.18%)
May 05, 2005	9.412	9.558	9.376	9.533	2,719,455	+0.10(+1.08%)
May 04, 2005	9.159	9.464	9.080	9.431	4,410,000	+0.30(+3.32%)
May 03, 2005	9.057	9.178	9.057	9.128	1,828,199	+0.05(+0.57%)

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.