Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.770	4.802	4.741	4.749	2,105,710	+0.00(+0.09%)
May 27, 2005	4.665	4.749	4.662	4.745	1,183,706	+0.09(+1.93%)
May 26, 2005	4.648	4.668	4.635	4.655	1,078,251	+0.01(+0.16%)
May 25, 2005	4.675	4.691	4.641	4.648	859,602	-0.04(-0.75%)
May 24, 2005	4.685	4.703	4.671	4.683	1,343,339	+0.01(+0.29%)
May 23, 2005	4.660	4.672	4.651	4.670	1,408,160	+0.01(+0.20%)
May 20, 2005	4.681	4.681	4.660	4.661	953,930	-0.04(-0.79%)
May 19, 2005	4.682	4.705	4.672	4.698	1,181,287	+0.01(+0.15%)
May 18, 2005	4.680	4.723	4.678	4.691	1,382,522	+0.03(+0.55%)
May 17, 2005	4.693	4.707	4.653	4.665	1,532,965	-0.06(-1.18%)
May 16, 2005	4.657	4.724	4.649	4.721	1,444,441	+0.07(+1.40%)
May 13, 2005	4.705	4.720	4.655	4.655	822,354	-0.08(-1.72%)
May 12, 2005	4.759	4.773	4.716	4.737	1,533,448	-0.01(-0.26%)
May 11, 2005	4.801	4.814	4.738	4.749	1,764,675	-0.06(-1.33%)
May 10, 2005	4.811	4.819	4.786	4.814	1,309,961	+0.01(+0.11%)
May 09, 2005	4.806	4.818	4.760	4.808	1,531,030	+0.01(+0.15%)
May 06, 2005	4.836	4.846	4.770	4.801	1,368,010	-0.03(-0.56%)
May 05, 2005	4.843	4.889	4.809	4.828	1,627,293	-0.03(-0.57%)
May 04, 2005	4.808	4.865	4.800	4.856	1,645,192	+0.08(+1.69%)
May 03, 2005	4.780	4.799	4.729	4.775	1,628,745	-0.02(-0.52%)

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.