Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	8.410	8.435	8.165	8.230	584,782	-0.20(-2.31%)
May 27, 2005	8.400	8.535	8.400	8.425	174,776	-0.02(-0.30%)
May 26, 2005	8.370	8.500	8.300	8.450	358,148	+0.12(+1.44%)
May 25, 2005	8.495	8.525	8.330	8.330	890,794	-0.20(-2.34%)
May 24, 2005	8.505	8.670	8.490	8.530	410,800	-0.01(-0.12%)
May 23, 2005	8.685	8.685	8.380	8.540	826,250	-0.12(-1.44%)
May 20, 2005	8.770	8.770	8.555	8.665	579,994	-0.09(-0.97%)
May 19, 2005	8.680	8.840	8.620	8.750	430,762	+0.01(+0.11%)
May 18, 2005	8.640	8.785	8.555	8.740	766,600	+0.09(+1.04%)
May 17, 2005	8.760	8.810	8.525	8.650	787,638	-0.17(-1.98%)
May 16, 2005	8.885	8.900	8.775	8.825	647,136	-0.08(-0.90%)
May 13, 2005	9.040	9.500	8.850	8.905	1,935,994	-0.18(-1.98%)
May 12, 2005	9.130	9.220	8.985	9.085	1,031,610	-0.04(-0.49%)
May 11, 2005	9.145	9.190	8.850	9.130	1,035,730	-0.03(-0.33%)
May 10, 2005	8.940	9.260	8.855	9.160	1,306,574	+0.19(+2.06%)
May 09, 2005	8.875	8.975	8.725	8.975	927,468	+0.16(+1.82%)
May 06, 2005	8.350	8.960	8.345	8.815	2,343,500	+0.47(+5.63%)
May 05, 2005	8.060	8.350	7.990	8.345	2,349,616	+0.37(+4.64%)
May 04, 2005	7.870	8.120	7.635	7.975	2,139,574	+0.08(+1.08%)
May 03, 2005	8.015	8.145	7.865	7.890	2,273,534	-0.18(-2.29%)

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.