Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	9.267	9.267	9.087	9.200	892,800	-0.01(-0.13%)
May 27, 2005	9.333	9.333	9.183	9.212	496,800	-0.12(-1.30%)
May 26, 2005	9.167	9.333	9.167	9.333	860,400	+0.05(+0.52%)
May 25, 2005	9.212	9.327	9.042	9.285	2,170,800	-0.05(-0.54%)
May 24, 2005	9.222	9.413	9.222	9.335	968,400	+0.00(+0.02%)
May 23, 2005	9.167	9.413	9.107	9.333	1,789,200	+0.15(+1.69%)
May 20, 2005	9.240	9.240	9.067	9.178	990,000	-0.05(-0.56%)
May 19, 2005	9.057	9.242	9.057	9.230	1,778,400	+0.11(+1.15%)
May 18, 2005	9.000	9.158	8.962	9.125	1,800,000	+0.09(+0.98%)
May 17, 2005	8.900	9.048	8.900	9.037	1,112,400	-0.02(-0.26%)
May 16, 2005	8.917	9.060	8.888	9.060	1,483,200	+0.25(+2.84%)
May 13, 2005	8.903	8.933	8.617	8.810	3,146,400	+0.03(+0.30%)
May 12, 2005	8.775	8.995	8.585	8.783	1,857,600	-0.05(-0.55%)
May 11, 2005	9.023	9.023	8.762	8.832	3,286,800	-0.20(-2.18%)
May 10, 2005	9.137	9.148	8.950	9.028	2,152,800	-0.06(-0.70%)
May 09, 2005	9.133	9.140	9.000	9.092	3,229,200	+0.07(+0.79%)
May 06, 2005	8.742	9.142	8.625	9.020	6,458,400	+0.23(+2.68%)
May 05, 2005	8.317	9.040	8.293	8.785	6,260,400	+0.33(+3.92%)
May 04, 2005	8.515	8.652	8.428	8.453	4,302,000	-0.15(-1.74%)
May 03, 2005	7.863	8.850	7.863	8.603	13,708,800	+1.05(+13.88%)

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.