Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.530	6.570	6.210	6.230	234,188	-0.40(-6.03%)
May 27, 2005	6.350	6.660	6.350	6.630	212,752	+0.21(+3.27%)
May 26, 2005	6.400	6.460	6.330	6.420	172,039	+0.02(+0.31%)
May 25, 2005	6.640	6.640	6.320	6.400	252,490	-0.23(-3.47%)
May 24, 2005	6.620	6.750	6.450	6.630	477,200	+0.12(+1.84%)
May 23, 2005	6.230	6.540	6.200	6.510	523,862	+0.29(+4.66%)
May 20, 2005	6.350	6.350	6.060	6.220	288,966	-0.10(-1.58%)
May 19, 2005	6.570	6.570	6.250	6.320	338,285	-0.18(-2.77%)
May 18, 2005	6.720	6.760	6.406	6.500	535,600	-0.07(-1.07%)
May 17, 2005	6.490	6.580	6.240	6.570	522,436	+0.55(+9.14%)
May 16, 2005	6.000	6.110	5.920	6.020	334,703	-0.02(-0.33%)
May 13, 2005	6.260	6.390	5.920	6.040	368,267	-0.24(-3.82%)
May 12, 2005	6.600	6.700	6.270	6.280	514,855	-0.44(-6.55%)
May 11, 2005	6.840	6.880	6.510	6.720	424,110	-0.12(-1.75%)
May 10, 2005	6.870	7.100	6.500	6.840	491,608	-0.05(-0.73%)
May 09, 2005	6.900	7.230	6.830	6.890	455,587	-0.01(-0.14%)
May 06, 2005	7.390	7.586	6.480	6.900	961,344	-0.38(-5.22%)
May 05, 2005	6.700	7.420	6.640	7.280	798,344	+0.64(+9.64%)
May 04, 2005	6.390	6.730	6.210	6.640	804,521	+0.48(+7.79%)
May 03, 2005	6.060	6.470	6.000	6.160	969,447	+0.10(+1.65%)
May 02, 2005	5.600	6.060	5.600	6.060	456,764	+0.49(+8.80%)
Apr 29, 2005	5.400	5.690	5.260	5.570	292,253	+0.19(+3.53%)
Apr 28, 2005	5.780	5.900	5.320	5.380	387,006	-0.37(-6.43%)
Apr 27, 2005	5.760	5.900	5.500	5.750	446,995	+0.05(+0.88%)
Apr 26, 2005	5.300	5.770	5.250	5.700	508,671	+0.45(+8.57%)
Apr 25, 2005	5.090	5.320	5.050	5.250	295,049	+0.23(+4.58%)
Apr 22, 2005	5.200	5.230	4.990	5.020	391,922	-0.19(-3.65%)
Apr 21, 2005	4.950	5.320	4.890	5.210	492,161	+0.37(+7.64%)
Apr 20, 2005	4.840	4.940	4.740	4.840	375,742	+0.04(+0.83%)
Apr 19, 2005	4.750	4.880	4.730	4.800	200,031	+0.07(+1.48%)
Apr 18, 2005	4.800	4.950	4.700	4.730	588,608	-0.01(-0.21%)
Apr 15, 2005	4.780	4.900	4.690	4.740	527,610	+0.11(+2.38%)
Apr 14, 2005	4.840	4.940	4.630	4.630	623,491	-0.17(-3.54%)
Apr 13, 2005	4.830	4.980	4.720	4.800	733,097	+0.07(+1.48%)
Apr 12, 2005	4.900	4.900	4.610	4.730	800,535	-0.19(-3.86%)
Apr 11, 2005	4.770	5.250	4.690	4.920	738,818	+0.15(+3.14%)
Apr 08, 2005	4.910	4.990	4.730	4.770	149,996	-0.10(-2.05%)
Apr 07, 2005	4.690	4.980	4.650	4.870	488,755	+0.19(+4.06%)
Apr 06, 2005	4.630	4.920	4.630	4.680	428,043	+0.03(+0.65%)
Apr 05, 2005	4.930	4.930	4.650	4.650	283,597	-0.23(-4.71%)
Apr 04, 2005	4.950	5.080	4.750	4.880	249,141	-0.11(-2.20%)
Apr 01, 2005	5.110	5.360	4.930	4.990	202,715	-0.12(-2.35%)
Mar 31, 2005	5.070	5.110	4.990	5.110	231,233	+0.06(+1.19%)
Mar 30, 2005	4.910	5.050	4.840	5.050	174,406	+0.19(+3.91%)
Mar 29, 2005	5.230	5.250	4.750	4.860	388,825	-0.37(-7.07%)
Mar 28, 2005	5.400	5.550	5.210	5.230	279,579	-0.14(-2.61%)
Mar 24, 2005	5.570	5.650	5.350	5.370	437,615	-0.14(-2.54%)
Mar 23, 2005	5.450	5.530	5.349	5.510	113,898	+0.06(+1.10%)
Mar 22, 2005	5.460	5.560	5.250	5.450	206,280	-0.07(-1.27%)
Mar 21, 2005	5.590	5.620	5.420	5.520	173,033	+0.01(+0.18%)
Mar 18, 2005	5.370	5.686	5.250	5.510	715,965	+0.17(+3.18%)
Mar 17, 2005	5.350	5.520	5.300	5.340	270,072	-0.01(-0.19%)
Mar 16, 2005	5.750	5.780	5.310	5.350	352,999	-0.36(-6.30%)
Mar 15, 2005	6.050	6.110	5.700	5.710	549,097	-0.26(-4.36%)
Mar 14, 2005	5.490	6.150	5.340	5.970	672,983	+0.74(+14.15%)
Mar 11, 2005	5.410	5.570	5.210	5.230	266,129	-0.21(-3.86%)
Mar 10, 2005	5.810	5.950	5.400	5.440	400,082	-0.33(-5.72%)
Mar 09, 2005	5.750	5.990	5.750	5.770	407,453	+0.03(+0.52%)
Mar 08, 2005	5.910	6.000	5.680	5.740	263,032	-0.20(-3.37%)
Mar 07, 2005	5.900	6.110	5.890	5.940	300,686	+0.06(+1.02%)
Mar 04, 2005	6.120	6.120	5.880	5.880	441,459	-0.17(-2.81%)
Mar 03, 2005	6.120	6.150	5.950	6.050	242,677	+0.00(+0.00%)
Mar 02, 2005	6.040	6.120	5.950	6.050	329,338	+0.03(+0.50%)

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.