Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	4.035	4.121	4.035	4.121	29,736,456	+0.10(+2.58%)
May 30, 2006	4.196	4.196	4.018	4.018	46,957,080	-0.19(-4.51%)
May 26, 2006	4.161	4.277	4.161	4.208	49,973,328	+0.09(+2.24%)
May 25, 2006	4.023	4.190	4.006	4.115	64,125,240	+0.13(+3.17%)
May 24, 2006	3.983	4.029	3.943	3.989	37,348,392	+0.05(+1.17%)
May 23, 2006	4.006	4.006	3.920	3.943	46,329,720	-0.03(-0.72%)
May 22, 2006	4.029	4.029	3.920	3.972	51,000,808	-0.07(-1.85%)
May 19, 2006	4.018	4.058	3.966	4.046	26,375,342	+0.07(+1.88%)
May 18, 2006	3.983	4.035	3.972	3.972	27,779,310	-0.01(-0.14%)
May 17, 2006	4.041	4.058	3.972	3.977	34,294,964	-0.06(-1.57%)
May 16, 2006	4.104	4.110	4.018	4.041	31,934,922	-0.06(-1.54%)
May 15, 2006	4.104	4.138	4.058	4.104	37,052,692	+0.01(+0.28%)
May 12, 2006	4.110	4.138	4.058	4.092	43,250,580	-0.01(-0.14%)
May 11, 2006	4.081	4.115	4.052	4.098	34,096,904	+0.03(+0.85%)
May 10, 2006	4.115	4.231	4.052	4.064	74,638,056	-0.06(-1.53%)
May 09, 2006	4.052	4.144	4.046	4.127	55,333,456	+0.12(+2.87%)
May 08, 2006	4.012	4.087	3.989	4.012	44,271,284	+0.02(+0.58%)
May 05, 2006	3.972	4.000	3.952	3.989	26,057,578	+0.06(+1.46%)
May 04, 2006	3.937	3.943	3.908	3.931	33,067,688	+0.03(+0.74%)
May 03, 2006	3.995	4.000	3.885	3.902	57,628,868	-0.07(-1.88%)
May 02, 2006	4.029	4.046	3.972	3.977	57,469,900	+0.00(+0.00%)

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.