Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.107	5.146	4.990	5.107	671,288	+0.02(+0.48%)
May 27, 2005	5.053	5.287	5.019	5.083	876,536	-0.02(-0.38%)
May 26, 2005	4.922	5.122	4.864	5.102	343,099	+0.19(+3.86%)
May 25, 2005	5.010	5.010	4.757	4.912	544,613	-0.09(-1.85%)
May 24, 2005	4.990	5.039	4.947	5.005	318,474	-0.00(-0.10%)
May 23, 2005	4.951	5.097	4.874	5.010	390,298	+0.05(+1.08%)
May 20, 2005	5.010	5.058	4.874	4.956	351,919	-0.03(-0.68%)
May 19, 2005	5.058	5.058	4.947	4.990	403,946	-0.04(-0.87%)
May 18, 2005	4.966	5.151	4.898	5.034	523,457	+0.09(+1.87%)
May 17, 2005	4.864	4.985	4.796	4.942	304,257	+0.08(+1.60%)
May 16, 2005	4.698	4.864	4.548	4.864	464,968	+0.07(+1.52%)
May 13, 2005	5.063	5.170	4.762	4.791	628,848	-0.30(-5.92%)
May 12, 2005	5.117	5.204	5.049	5.092	503,652	-0.01(-0.19%)
May 11, 2005	5.112	5.117	4.898	5.102	716,513	+0.02(+0.38%)
May 10, 2005	5.034	5.107	4.937	5.083	1,038,335	+0.00(+0.10%)
May 09, 2005	4.864	5.078	4.810	5.078	396,158	+0.21(+4.40%)
May 06, 2005	4.791	4.864	4.645	4.864	544,371	+0.07(+1.52%)
May 05, 2005	4.718	4.796	4.621	4.791	400,741	+0.06(+1.34%)
May 04, 2005	4.801	4.815	4.708	4.728	442,821	-0.04(-0.92%)
May 03, 2005	4.752	4.839	4.621	4.771	477,933	-0.03(-0.61%)

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.