Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.670	7.670	7.409	7.539	136,665	-0.09(-1.21%)
May 27, 2005	7.524	7.746	7.516	7.631	99,858	-0.01(-0.10%)
May 26, 2005	7.739	7.785	7.501	7.639	147,401	-0.10(-1.29%)
May 25, 2005	7.861	8.053	7.739	7.739	191,364	-0.26(-3.26%)
May 24, 2005	7.478	8.168	7.424	8.000	184,752	+0.54(+7.30%)
May 23, 2005	7.363	7.593	7.148	7.455	286,710	+0.18(+2.42%)
May 20, 2005	7.225	7.455	7.118	7.279	221,389	+0.00(+0.00%)
May 19, 2005	7.463	7.616	7.048	7.279	429,062	-0.15(-1.96%)
May 18, 2005	6.680	7.424	6.527	7.424	452,688	+0.95(+14.69%)
May 17, 2005	6.343	6.696	6.189	6.473	439,817	+0.22(+3.56%)
May 16, 2005	6.143	6.351	6.143	6.251	73,588	+0.06(+0.99%)
May 13, 2005	6.090	6.343	6.090	6.189	263,675	-0.05(-0.86%)
May 12, 2005	6.082	6.343	6.082	6.243	144,084	+0.22(+3.68%)
May 11, 2005	6.212	6.212	5.921	6.021	134,235	-0.07(-1.12%)
May 10, 2005	6.174	6.328	6.059	6.090	183,814	-0.24(-3.76%)
May 09, 2005	6.136	6.496	6.005	6.328	410,017	+0.51(+8.70%)
May 06, 2005	5.330	5.990	5.292	5.821	474,709	+0.59(+11.29%)
May 05, 2005	5.553	5.714	5.146	5.231	1,137,402	-0.91(-14.75%)
May 04, 2005	6.312	6.550	5.982	6.136	419,992	-0.19(-3.03%)
May 03, 2005	6.588	6.742	6.312	6.328	175,102	-0.26(-3.96%)

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.