Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.10	10.13	9.855	9.855	22,730,480	-0.27(-2.65%)
May 27, 2005	9.877	10.13	9.875	10.12	15,440,990	+0.26(+2.65%)
May 26, 2005	9.832	9.924	9.766	9.862	14,606,831	+0.12(+1.22%)
May 25, 2005	9.716	9.852	9.436	9.743	25,009,446	+0.06(+0.62%)
May 24, 2005	9.678	9.736	9.589	9.683	17,740,846	+0.20(+2.15%)
May 23, 2005	9.364	9.579	9.291	9.479	18,255,058	+0.12(+1.24%)
May 20, 2005	9.542	9.542	9.322	9.362	16,725,998	-0.14(-1.44%)
May 19, 2005	9.192	9.499	9.138	9.499	27,151,592	+0.42(+4.62%)
May 18, 2005	9.192	9.292	9.005	9.080	35,175,668	+0.05(+0.51%)
May 17, 2005	8.690	9.077	8.653	9.034	30,057,918	+0.32(+3.69%)
May 16, 2005	8.811	8.861	8.301	8.712	50,532,060	-0.17(-1.94%)
May 13, 2005	9.071	9.177	8.732	8.884	34,540,652	-0.02(-0.27%)
May 12, 2005	9.608	9.614	8.868	8.909	37,367,252	-0.74(-7.69%)
May 11, 2005	9.694	9.765	9.493	9.651	19,547,726	-0.10(-1.03%)
May 10, 2005	9.834	10.03	9.709	9.752	19,599,948	-0.11(-1.09%)
May 09, 2005	9.838	9.859	9.710	9.859	15,270,398	+0.13(+1.33%)
May 06, 2005	9.721	9.872	9.696	9.730	19,502,118	+0.09(+0.94%)
May 05, 2005	9.586	9.776	9.546	9.640	22,976,620	+0.07(+0.78%)
May 04, 2005	9.495	9.591	9.220	9.565	35,894,244	+0.11(+1.22%)
May 03, 2005	9.697	9.752	9.364	9.450	28,005,246	-0.39(-3.98%)

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.