Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.441	4.494	4.380	4.483	23,832,348	+0.04(+0.89%)
May 27, 2005	4.378	4.448	4.350	4.444	11,878,048	+0.09(+1.96%)
May 26, 2005	4.358	4.380	4.308	4.358	14,437,302	+0.00(+0.00%)
May 25, 2005	4.374	4.380	4.293	4.358	12,910,882	-0.00(-0.05%)
May 24, 2005	4.347	4.363	4.299	4.360	10,317,382	+0.03(+0.76%)
May 23, 2005	4.205	4.336	4.205	4.328	12,714,999	+0.11(+2.49%)
May 20, 2005	4.238	4.271	4.201	4.222	13,511,313	+0.00(+0.05%)
May 19, 2005	4.163	4.242	4.150	4.220	17,749,038	+0.05(+1.21%)
May 18, 2005	4.166	4.247	4.102	4.170	25,808,522	+0.01(+0.26%)
May 17, 2005	4.001	4.159	4.001	4.159	25,476,116	+0.15(+3.77%)
May 16, 2005	4.067	4.067	3.885	4.008	30,891,416	-0.02(-0.54%)
May 13, 2005	4.293	4.306	3.997	4.030	36,774,280	-0.19(-4.42%)
May 12, 2005	4.452	4.466	4.216	4.216	21,281,768	-0.26(-5.87%)
May 11, 2005	4.413	4.479	4.380	4.479	13,745,550	+0.03(+0.74%)
May 10, 2005	4.518	4.540	4.441	4.446	17,797,438	-0.07(-1.50%)
May 09, 2005	4.435	4.540	4.391	4.514	20,376,782	+0.13(+3.05%)
May 06, 2005	4.413	4.437	4.378	4.380	12,771,618	+0.00(+0.10%)
May 05, 2005	4.306	4.426	4.306	4.376	18,187,376	+0.07(+1.68%)
May 04, 2005	4.185	4.317	4.172	4.304	19,942,554	+0.14(+3.31%)
May 03, 2005	4.343	4.345	4.161	4.166	19,803,748	-0.21(-4.85%)

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.