Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	10.09	10.12	9.852	9.852	22,738,100	-0.27(-2.65%)
May 27, 2005	9.873	10.12	9.872	10.12	15,446,166	+0.26(+2.65%)
May 26, 2005	9.829	9.921	9.763	9.859	14,611,728	+0.12(+1.22%)
May 25, 2005	9.712	9.849	9.433	9.740	25,017,830	+0.06(+0.62%)
May 24, 2005	9.675	9.733	9.586	9.679	17,746,792	+0.20(+2.15%)
May 23, 2005	9.361	9.576	9.288	9.476	18,261,178	+0.12(+1.24%)
May 20, 2005	9.539	9.539	9.319	9.359	16,731,606	-0.14(-1.44%)
May 19, 2005	9.188	9.496	9.135	9.496	27,160,694	+0.42(+4.62%)
May 18, 2005	9.188	9.289	9.002	9.076	35,187,464	+0.05(+0.51%)
May 17, 2005	8.687	9.074	8.650	9.031	30,067,994	+0.32(+3.69%)
May 16, 2005	8.808	8.858	8.298	8.709	50,549,000	-0.17(-1.94%)
May 13, 2005	9.068	9.174	8.729	8.881	34,552,232	-0.02(-0.27%)
May 12, 2005	9.605	9.611	8.865	8.906	37,379,780	-0.74(-7.69%)
May 11, 2005	9.691	9.761	9.490	9.648	19,554,278	-0.10(-1.03%)
May 10, 2005	9.830	10.03	9.705	9.748	19,606,518	-0.11(-1.09%)
May 09, 2005	9.835	9.856	9.707	9.856	15,275,518	+0.13(+1.33%)
May 06, 2005	9.718	9.869	9.692	9.727	19,508,656	+0.09(+0.94%)
May 05, 2005	9.583	9.773	9.543	9.636	22,984,322	+0.07(+0.78%)
May 04, 2005	9.491	9.588	9.217	9.562	35,906,276	+0.11(+1.22%)
May 03, 2005	9.694	9.748	9.361	9.447	28,014,634	-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.