Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	5.034	5.049	5.000	5.030	970,274	-0.00(-0.07%)
May 27, 2005	5.035	5.049	5.008	5.034	1,934,172	-0.00(-0.02%)
May 26, 2005	4.940	5.043	4.936	5.035	1,782,202	+0.10(+1.98%)
May 25, 2005	4.955	4.967	4.916	4.937	1,566,998	+0.00(+0.04%)
May 24, 2005	4.959	4.964	4.902	4.935	1,879,442	-0.07(-1.35%)
May 23, 2005	4.948	5.020	4.943	5.003	2,577,125	+0.08(+1.57%)
May 20, 2005	4.819	4.933	4.813	4.926	2,655,236	+0.11(+2.25%)
May 19, 2005	4.830	4.834	4.792	4.818	1,717,375	-0.01(-0.23%)
May 18, 2005	4.696	4.871	4.696	4.829	1,987,840	+0.15(+3.24%)
May 17, 2005	4.661	4.678	4.617	4.678	1,627,574	-0.00(-0.08%)
May 16, 2005	4.608	4.681	4.559	4.681	1,594,098	+0.09(+2.05%)
May 13, 2005	4.633	4.644	4.565	4.587	3,440,595	-0.03(-0.59%)
May 12, 2005	4.771	4.791	4.614	4.615	2,677,022	-0.16(-3.37%)
May 11, 2005	4.799	4.813	4.725	4.775	2,198,261	+0.01(+0.24%)
May 10, 2005	4.819	4.832	4.744	4.764	1,437,345	-0.05(-1.04%)
May 09, 2005	4.761	4.819	4.756	4.814	1,568,061	+0.09(+1.87%)
May 06, 2005	4.753	4.761	4.673	4.726	2,133,435	+0.03(+0.56%)
May 05, 2005	4.826	4.874	4.668	4.699	7,082,048	-0.13(-2.63%)
May 04, 2005	4.691	4.950	4.691	4.826	9,835,056	+0.32(+7.08%)
May 03, 2005	4.432	4.531	4.413	4.507	2,934,203	+0.08(+1.70%)

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.