Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.744	4.755	4.669	4.669	716,754	-0.07(-1.47%)
May 27, 2005	4.697	4.756	4.691	4.738	1,030,334	+0.02(+0.53%)
May 26, 2005	4.673	4.727	4.667	4.714	753,944	+0.06(+1.37%)
May 25, 2005	4.671	4.691	4.638	4.650	808,039	-0.01(-0.13%)
May 24, 2005	4.613	4.670	4.603	4.656	1,040,477	+0.05(+1.13%)
May 23, 2005	4.555	4.613	4.548	4.603	917,919	+0.06(+1.33%)
May 20, 2005	4.632	4.645	4.542	4.543	1,299,962	-0.09(-2.04%)
May 19, 2005	4.660	4.670	4.614	4.638	921,300	-0.01(-0.25%)
May 18, 2005	4.647	4.656	4.620	4.650	499,530	+0.01(+0.18%)
May 17, 2005	4.661	4.671	4.585	4.641	629,695	+0.00(+0.10%)
May 16, 2005	4.614	4.685	4.613	4.637	802,122	+0.03(+0.62%)
May 13, 2005	4.583	4.648	4.532	4.608	632,231	+0.02(+0.46%)
May 12, 2005	4.318	4.697	4.318	4.587	1,794,422	+0.35(+8.18%)
May 11, 2005	4.224	4.253	4.168	4.240	341,472	+0.01(+0.25%)
May 10, 2005	4.200	4.252	4.194	4.230	487,697	-0.03(-0.69%)
May 09, 2005	4.135	4.259	4.116	4.259	274,699	+0.12(+2.97%)
May 06, 2005	4.139	4.140	4.099	4.136	262,866	+0.00(+0.00%)
May 05, 2005	4.083	4.139	4.055	4.136	328,794	+0.05(+1.30%)
May 04, 2005	4.028	4.108	4.028	4.083	214,688	+0.05(+1.35%)
May 03, 2005	4.034	4.058	4.019	4.028	507,137	-0.01(-0.15%)

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.