Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.134	4.134	3.830	3.963	217,879	-0.18(-4.27%)
May 27, 2005	4.303	4.319	4.108	4.140	140,031	-0.15(-3.56%)
May 26, 2005	4.071	4.292	4.071	4.292	185,600	+0.19(+4.76%)
May 25, 2005	4.055	4.108	3.966	4.097	203,638	-0.12(-2.75%)
May 24, 2005	4.255	4.287	4.212	4.213	161,866	-0.03(-0.74%)
May 23, 2005	4.187	4.324	4.150	4.245	323,258	+0.06(+1.38%)
May 20, 2005	4.155	4.192	4.140	4.187	141,929	+0.03(+0.76%)
May 19, 2005	4.013	4.155	4.008	4.155	170,885	+0.15(+3.82%)
May 18, 2005	3.947	4.018	3.939	4.003	112,024	+0.06(+1.41%)
May 17, 2005	3.871	3.950	3.871	3.947	74,050	+0.06(+1.54%)
May 16, 2005	3.760	3.887	3.760	3.887	66,930	+0.15(+4.00%)
May 13, 2005	3.966	3.966	3.737	3.737	127,689	-0.22(-5.64%)
May 12, 2005	3.963	3.975	3.939	3.961	113,448	-0.00(-0.05%)
May 11, 2005	3.950	3.992	3.950	3.963	85,442	+0.02(+0.45%)
May 10, 2005	3.950	3.982	3.929	3.945	119,145	-0.03(-0.66%)
May 09, 2005	3.865	4.001	3.834	3.971	245,885	+0.11(+2.86%)
May 06, 2005	3.871	3.871	3.760	3.860	195,094	+0.12(+3.24%)
May 05, 2005	3.666	3.760	3.645	3.739	57,911	+0.08(+2.31%)
May 04, 2005	3.671	3.671	3.619	3.655	66,455	+0.00(+0.00%)
May 03, 2005	3.613	3.670	3.613	3.655	105,379	+0.04(+1.17%)

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.