Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.892	6.915	6.716	6.830	427,566	+0.04(+0.59%)
May 27, 2005	6.828	6.865	6.741	6.790	121,850	+0.01(+0.15%)
May 26, 2005	6.686	7.061	6.681	6.780	332,768	+0.19(+2.94%)
May 25, 2005	6.606	6.731	6.517	6.587	141,255	-0.12(-1.74%)
May 24, 2005	6.666	6.771	6.594	6.703	183,464	+0.03(+0.52%)
May 23, 2005	6.383	6.733	6.313	6.669	373,186	+0.05(+0.79%)
May 20, 2005	6.698	6.743	6.524	6.616	558,777	-0.08(-1.26%)
May 19, 2005	6.972	6.972	6.529	6.701	782,187	-0.27(-3.85%)
May 18, 2005	6.860	7.084	6.830	6.969	266,143	+0.13(+1.96%)
May 17, 2005	6.780	6.848	6.711	6.835	318,594	+0.05(+0.81%)
May 16, 2005	6.805	6.845	6.721	6.780	614,226	-0.03(-0.44%)
May 13, 2005	7.009	7.009	6.554	6.810	1,235,010	-0.16(-2.35%)
May 12, 2005	7.280	7.292	6.925	6.974	368,561	-7.64(-52.27%)
May 11, 2005	14.39	14.78	14.27	14.61	1,908,671	+0.23(+1.57%)
May 10, 2005	14.52	14.69	14.30	14.39	2,619,998	-0.33(-2.25%)
May 09, 2005	14.49	14.76	14.37	14.72	1,239,188	+0.24(+1.67%)
May 06, 2005	13.99	14.53	13.92	14.48	4,502,920	+0.56(+4.00%)
May 05, 2005	13.89	14.00	13.78	13.92	2,027,762	+0.09(+0.67%)
May 04, 2005	13.62	13.84	13.58	13.83	2,394,691	+0.18(+1.29%)
May 03, 2005	13.73	13.74	13.60	13.65	1,847,516	-0.02(-0.14%)

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.