Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.737	10.14	9.620	10.13	183,819	+0.39(+4.00%)
May 27, 2005	9.760	9.854	9.542	9.737	76,618	+0.02(+0.16%)
May 26, 2005	9.729	9.807	9.636	9.721	155,932	+0.12(+1.22%)
May 25, 2005	9.939	10.07	9.573	9.604	152,897	-0.48(-4.71%)
May 24, 2005	10.06	10.10	9.503	10.08	111,304	+0.08(+0.78%)
May 23, 2005	9.495	10.07	9.495	10.00	156,769	+0.39(+4.05%)
May 20, 2005	9.698	9.838	9.573	9.612	149,799	-0.15(-1.52%)
May 19, 2005	9.612	9.932	9.559	9.760	172,905	+0.05(+0.48%)
May 18, 2005	9.877	9.978	9.589	9.713	126,966	-0.05(-0.56%)
May 17, 2005	9.433	9.838	9.379	9.768	143,275	+0.22(+2.28%)
May 16, 2005	8.833	9.581	8.833	9.550	255,982	+0.42(+4.61%)
May 13, 2005	8.358	9.682	8.195	9.129	490,915	+0.80(+9.64%)
May 12, 2005	10.28	10.38	7.836	8.327	658,231	-2.24(-21.16%)
May 11, 2005	11.11	11.11	10.52	10.56	167,126	-0.45(-4.10%)
May 10, 2005	11.14	11.32	10.99	11.01	94,997	-0.26(-2.35%)
May 09, 2005	11.26	11.48	11.05	11.28	138,792	-0.09(-0.75%)
May 06, 2005	11.29	11.68	11.29	11.36	48,207	+0.22(+1.96%)
May 05, 2005	11.67	11.68	11.10	11.15	85,370	-0.47(-4.02%)
May 04, 2005	11.20	11.61	10.91	11.61	94,747	+0.36(+3.18%)
May 03, 2005	11.23	11.52	10.91	11.26	143,867	+0.10(+0.91%)

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.