Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13.14	13.16	12.86	12.87	34,367,924	-0.18(-1.38%)
May 27, 2005	13.05	13.07	12.81	13.05	22,118,470	-0.03(-0.24%)
May 26, 2005	12.91	13.13	12.91	13.08	38,549,368	+0.23(+1.77%)
May 25, 2005	12.84	12.91	12.72	12.85	26,331,586	-0.06(-0.49%)
May 24, 2005	12.48	12.93	12.47	12.91	43,237,984	+0.35(+2.81%)
May 23, 2005	12.42	12.61	12.38	12.56	43,829,480	+0.14(+1.14%)
May 20, 2005	12.38	12.46	12.26	12.42	35,066,216	+0.10(+0.83%)
May 19, 2005	12.39	12.55	12.22	12.32	45,992,980	-0.17(-1.38%)
May 18, 2005	12.34	12.60	12.11	12.49	100,907,352	-0.08(-0.62%)
May 17, 2005	12.59	12.66	12.48	12.57	38,065,332	-0.02(-0.19%)
May 16, 2005	12.55	12.66	12.51	12.59	20,891,998	-0.07(-0.56%)
May 13, 2005	12.34	12.80	12.31	12.66	44,414,464	+0.37(+3.00%)
May 12, 2005	12.33	12.50	12.24	12.30	28,793,868	-0.05(-0.38%)
May 11, 2005	12.39	12.41	12.20	12.34	25,241,294	-0.05(-0.38%)
May 10, 2005	12.20	12.44	12.15	12.39	33,642,108	+0.10(+0.83%)
May 09, 2005	12.24	12.31	12.14	12.29	19,941,646	+0.04(+0.32%)
May 06, 2005	12.19	12.27	12.01	12.25	26,516,218	+0.13(+1.03%)
May 05, 2005	12.04	12.22	11.92	12.12	39,177,988	+0.05(+0.39%)
May 04, 2005	11.85	12.10	11.84	12.08	27,083,836	+0.25(+2.12%)
May 03, 2005	11.78	11.99	11.78	11.82	28,422,646	+0.01(+0.07%)
May 02, 2005	11.72	11.88	11.68	11.82	25,473,348	+0.16(+1.41%)
Apr 29, 2005	11.70	11.74	11.34	11.65	38,009,332	-0.01(-0.07%)
Apr 28, 2005	11.60	11.86	11.58	11.66	32,757,764	-0.04(-0.33%)
Apr 27, 2005	11.64	11.85	11.56	11.70	27,550,156	-0.05(-0.47%)
Apr 26, 2005	11.68	12.03	11.66	11.75	29,892,332	+0.01(+0.07%)
Apr 25, 2005	11.79	11.87	11.66	11.75	25,741,940	+0.02(+0.20%)
Apr 22, 2005	11.82	11.87	11.59	11.72	28,949,504	-0.13(-1.12%)
Apr 21, 2005	11.77	11.91	11.62	11.86	39,220,312	+0.29(+2.51%)
Apr 20, 2005	12.04	12.17	11.54	11.57	51,574,532	-0.19(-1.60%)
Apr 19, 2005	11.79	11.81	11.53	11.75	51,585,236	+0.11(+0.94%)
Apr 18, 2005	11.54	11.77	11.45	11.64	43,823,460	+0.28(+2.48%)
Apr 15, 2005	11.82	11.90	11.23	11.36	91,367,520	-0.60(-4.98%)
Apr 14, 2005	12.19	12.25	11.93	11.96	42,291,048	-0.15(-1.23%)
Apr 13, 2005	12.40	12.42	12.09	12.11	53,098,024	-0.37(-2.95%)
Apr 12, 2005	12.52	12.57	12.24	12.48	41,696,388	-0.06(-0.50%)
Apr 11, 2005	12.62	12.66	12.52	12.54	15,207,542	-0.05(-0.44%)
Apr 08, 2005	12.68	12.73	12.57	12.59	18,862,370	-0.06(-0.50%)
Apr 07, 2005	12.55	12.69	12.53	12.66	23,813,200	+0.12(+0.94%)
Apr 06, 2005	12.68	12.77	12.52	12.54	26,290,966	-0.02(-0.13%)
Apr 05, 2005	12.64	12.68	12.50	12.55	33,094,708	-0.02(-0.19%)
Apr 04, 2005	12.54	12.68	12.49	12.58	30,644,560	+0.03(+0.25%)
Apr 01, 2005	12.89	12.91	12.50	12.55	35,945,904	-0.19(-1.48%)
Mar 31, 2005	13.06	13.06	12.71	12.73	33,765,924	-0.30(-2.34%)
Mar 30, 2005	12.84	13.08	12.81	13.04	40,559,292	+0.26(+2.02%)
Mar 29, 2005	12.85	12.95	12.73	12.78	31,759,430	-0.11(-0.85%)
Mar 28, 2005	13.08	13.16	12.88	12.89	27,182,930	-0.14(-1.08%)
Mar 24, 2005	12.81	13.09	12.74	13.03	53,874,020	+0.33(+2.59%)
Mar 23, 2005	12.39	12.85	12.39	12.70	47,034,144	+0.31(+2.53%)
Mar 22, 2005	12.62	12.69	12.39	12.39	31,723,198	-0.16(-1.25%)
Mar 21, 2005	12.57	12.67	12.40	12.55	28,544,408	+0.02(+0.12%)
Mar 18, 2005	12.65	12.72	12.51	12.53	27,709,666	-0.14(-1.11%)
Mar 17, 2005	12.59	12.73	12.54	12.67	25,504,242	+0.11(+0.87%)
Mar 16, 2005	12.61	12.83	12.52	12.56	33,372,550	-0.13(-1.05%)
Mar 15, 2005	12.98	12.98	12.64	12.69	33,130,650	-0.26(-2.00%)
Mar 14, 2005	12.91	12.98	12.78	12.95	24,538,434	+0.10(+0.79%)
Mar 11, 2005	13.23	13.26	12.85	12.85	44,040,868	-0.34(-2.55%)
Mar 10, 2005	13.09	13.20	12.93	13.19	30,224,016	+0.13(+1.02%)
Mar 09, 2005	13.16	13.28	13.02	13.06	35,678,612	-0.13(-0.95%)
Mar 08, 2005	13.37	13.47	13.14	13.18	47,079,624	-0.26(-1.92%)
Mar 07, 2005	13.22	13.55	13.19	13.44	39,577,560	+0.21(+1.60%)
Mar 04, 2005	13.50	13.53	13.16	13.23	45,854,164	-0.17(-1.29%)
Mar 03, 2005	13.54	13.55	13.16	13.40	57,641,288	-0.09(-0.70%)
Mar 02, 2005	13.59	13.72	13.39	13.49	42,844,536	-0.35(-2.55%)

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.