Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.038	7.065	7.001	7.002	5,603,500	-0.09(-1.33%)
May 27, 2005	7.065	7.099	7.036	7.096	4,161,239	+0.03(+0.42%)
May 26, 2005	6.913	7.098	6.908	7.066	7,218,260	+0.19(+2.72%)
May 25, 2005	6.853	6.893	6.796	6.879	3,167,259	+0.00(+0.04%)
May 24, 2005	6.935	6.935	6.853	6.877	3,732,004	-0.06(-0.89%)
May 23, 2005	6.903	6.975	6.867	6.938	3,283,358	+0.03(+0.45%)
May 20, 2005	6.898	6.915	6.863	6.907	4,991,143	+0.02(+0.36%)
May 19, 2005	6.939	6.976	6.823	6.882	10,368,672	-0.14(-2.04%)
May 18, 2005	6.687	7.043	6.664	7.025	12,831,649	+0.45(+6.90%)
May 17, 2005	6.526	6.586	6.494	6.572	5,309,408	+0.03(+0.40%)
May 16, 2005	6.538	6.627	6.530	6.546	3,508,596	+0.02(+0.23%)
May 13, 2005	6.619	6.636	6.490	6.531	3,717,354	-0.08(-1.14%)
May 12, 2005	6.606	6.650	6.560	6.606	3,055,921	-0.01(-0.08%)
May 11, 2005	6.598	6.627	6.535	6.612	3,211,574	+0.02(+0.25%)
May 10, 2005	6.608	6.635	6.565	6.595	2,406,208	-0.03(-0.49%)
May 09, 2005	6.587	6.675	6.546	6.628	4,438,485	+0.05(+0.73%)
May 06, 2005	6.583	6.662	6.556	6.580	3,104,632	+0.01(+0.19%)
May 05, 2005	6.653	6.660	6.561	6.568	4,379,153	-0.08(-1.27%)
May 04, 2005	6.567	6.657	6.565	6.653	5,239,455	+0.10(+1.52%)
May 03, 2005	6.451	6.584	6.451	6.553	6,038,595	+0.11(+1.76%)

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.