Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.860	9.500	8.690	9.400	420,600	+1.01(+12.04%)
May 27, 2005	8.650	8.850	8.000	8.390	170,700	-0.23(-2.67%)
May 26, 2005	8.120	8.670	8.120	8.620	93,000	+0.51(+6.29%)
May 25, 2005	8.280	8.390	7.754	8.110	82,600	-0.27(-3.22%)
May 24, 2005	8.150	8.390	7.400	8.380	200,000	+0.16(+1.95%)
May 23, 2005	8.390	8.450	8.150	8.220	131,600	-0.03(-0.36%)
May 20, 2005	8.050	8.400	8.050	8.250	146,500	+0.20(+2.48%)
May 19, 2005	7.900	8.200	7.850	8.050	255,600	+0.34(+4.41%)
May 18, 2005	7.770	8.050	7.630	7.710	194,100	+0.09(+1.18%)
May 17, 2005	7.000	7.800	6.810	7.620	163,700	+0.59(+8.39%)
May 16, 2005	8.040	8.040	6.790	7.030	186,000	-0.28(-3.83%)
May 13, 2005	8.190	8.230	7.310	7.310	227,300	-0.84(-10.31%)
May 12, 2005	8.150	8.870	7.700	8.150	471,600	+0.57(+7.52%)
May 11, 2005	7.500	7.600	7.250	7.580	152,600	+0.33(+4.55%)
May 10, 2005	7.490	7.500	7.002	7.250	209,000	+0.39(+5.69%)
May 09, 2005	6.900	7.000	6.680	6.860	212,300	+0.20(+3.00%)
May 06, 2005	6.640	6.850	6.510	6.660	231,000	+0.17(+2.62%)
May 05, 2005	6.600	6.650	6.450	6.490	123,900	-0.07(-1.07%)
May 04, 2005	6.500	6.650	6.400	6.560	107,400	+0.01(+0.15%)
May 03, 2005	6.500	6.550	6.140	6.550	78,600	+0.07(+1.08%)

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.