Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.119	8.290	8.083	8.273	3,240,752	+0.11(+1.30%)
May 27, 2005	8.108	8.173	8.059	8.167	1,663,125	+0.05(+0.67%)
May 26, 2005	8.059	8.114	8.040	8.112	2,116,107	+0.04(+0.45%)
May 25, 2005	8.187	8.187	8.051	8.076	2,039,651	-0.10(-1.19%)
May 24, 2005	8.214	8.214	8.110	8.173	1,733,827	-0.07(-0.80%)
May 23, 2005	8.241	8.296	8.192	8.239	942,136	-0.00(-0.01%)
May 20, 2005	8.169	8.246	8.067	8.240	2,611,017	+0.07(+0.82%)
May 19, 2005	8.134	8.185	8.054	8.173	1,871,941	+0.05(+0.55%)
May 18, 2005	7.736	8.174	7.722	8.128	5,635,555	+0.43(+5.56%)
May 17, 2005	7.716	7.723	7.598	7.700	2,167,078	-0.05(-0.58%)
May 16, 2005	7.542	7.758	7.542	7.745	1,853,033	+0.18(+2.31%)
May 13, 2005	7.542	7.636	7.514	7.570	1,837,412	+0.03(+0.34%)
May 12, 2005	7.506	7.582	7.487	7.544	2,115,285	+0.04(+0.58%)
May 11, 2005	7.621	7.651	7.489	7.500	2,851,073	-0.19(-2.42%)
May 10, 2005	7.754	7.831	7.655	7.686	2,778,727	-0.16(-1.99%)
May 09, 2005	7.888	7.896	7.756	7.842	2,474,547	+0.04(+0.50%)
May 06, 2005	7.798	7.927	7.759	7.803	1,919,623	+0.02(+0.20%)
May 05, 2005	8.062	8.119	7.745	7.787	6,497,947	-0.27(-3.41%)
May 04, 2005	7.730	8.100	7.724	8.062	3,560,552	+0.44(+5.83%)
May 03, 2005	7.355	7.834	7.321	7.618	5,496,618	+0.25(+3.45%)

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.