Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.189	4.211	4.176	4.208	518,790	+0.03(+0.83%)
May 27, 2005	4.173	4.195	4.164	4.173	536,570	+0.00(+0.00%)
May 26, 2005	4.170	4.173	4.148	4.173	506,725	+0.01(+0.15%)
May 25, 2005	4.148	4.167	4.132	4.167	693,096	+0.01(+0.30%)
May 24, 2005	4.158	4.167	4.139	4.154	522,282	+0.01(+0.15%)
May 23, 2005	4.139	4.158	4.126	4.148	655,314	+0.02(+0.38%)
May 20, 2005	4.095	4.135	4.095	4.132	504,502	+0.03(+0.85%)
May 19, 2005	4.110	4.120	4.095	4.098	475,610	-0.01(-0.31%)
May 18, 2005	4.101	4.148	4.095	4.110	717,226	+0.01(+0.23%)
May 17, 2005	4.095	4.117	4.076	4.101	557,842	-0.01(-0.23%)
May 16, 2005	4.110	4.123	4.076	4.110	542,920	-0.02(-0.38%)
May 13, 2005	4.135	4.148	4.104	4.126	547,047	-0.00(-0.08%)
May 12, 2005	4.129	4.132	4.110	4.129	324,482	+0.00(+0.00%)
May 11, 2005	4.145	4.145	4.098	4.129	523,235	-0.03(-0.68%)
May 10, 2005	4.142	4.158	4.126	4.158	560,064	+0.02(+0.53%)
May 09, 2005	4.129	4.148	4.110	4.135	520,695	+0.01(+0.31%)
May 06, 2005	4.123	4.145	4.101	4.123	467,990	-0.01(-0.30%)
May 05, 2005	4.120	4.158	4.120	4.135	727,068	-0.00(-0.08%)
May 04, 2005	4.123	4.148	4.082	4.139	661,981	+0.05(+1.15%)
May 03, 2005	4.054	4.101	4.050	4.091	573,082	+0.03(+0.78%)

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.