Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.122	6.154	6.044	6.094	5,270,089	-0.05(-0.77%)
May 27, 2005	6.052	6.165	6.011	6.141	3,516,244	+0.11(+1.76%)
May 26, 2005	6.001	6.059	5.988	6.035	3,142,020	+0.03(+0.58%)
May 25, 2005	6.031	6.074	5.992	6.001	7,555,505	-0.04(-0.72%)
May 24, 2005	6.094	6.096	6.001	6.044	3,706,062	-0.03(-0.53%)
May 23, 2005	5.940	6.102	5.940	6.076	3,819,798	+0.09(+1.48%)
May 20, 2005	5.951	6.011	5.923	5.988	5,804,658	+0.00(+0.04%)
May 19, 2005	5.905	6.022	5.901	5.985	4,616,594	+0.03(+0.54%)
May 18, 2005	5.962	5.977	5.780	5.953	7,101,706	+0.17(+2.99%)
May 17, 2005	5.566	5.782	5.557	5.780	4,623,353	+0.16(+2.93%)
May 16, 2005	5.495	5.661	5.434	5.616	4,745,652	+0.12(+2.20%)
May 13, 2005	5.603	5.614	5.404	5.495	6,769,257	-0.09(-1.55%)
May 12, 2005	5.581	5.674	5.510	5.581	6,241,683	-0.01(-0.12%)
May 11, 2005	5.648	5.726	5.475	5.588	6,408,634	-0.08(-1.37%)
May 10, 2005	5.614	5.666	5.553	5.666	4,378,316	+0.00(+0.00%)
May 09, 2005	5.696	5.711	5.599	5.666	5,444,937	-0.02(-0.30%)
May 06, 2005	5.806	5.882	5.624	5.683	9,189,786	-0.04(-0.64%)
May 05, 2005	5.620	5.821	5.519	5.720	14,205,355	-0.17(-2.83%)
May 04, 2005	5.836	5.947	5.810	5.886	4,600,736	+0.05(+0.85%)
May 03, 2005	5.776	5.929	5.776	5.836	11,301,076	+0.03(+0.60%)

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.