Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.640	4.770	4.450	4.660	130,428	+0.23(+5.19%)
May 27, 2005	4.360	4.620	4.210	4.430	81,271	+0.11(+2.55%)
May 26, 2005	4.130	4.340	4.020	4.320	57,125	+0.29(+7.20%)
May 25, 2005	4.120	4.180	3.990	4.030	212,548	-0.17(-4.05%)
May 24, 2005	4.060	4.250	4.050	4.200	144,400	+0.12(+2.94%)
May 23, 2005	3.970	4.180	3.970	4.080	164,599	-0.03(-0.73%)
May 20, 2005	4.310	4.310	4.000	4.110	121,950	-0.16(-3.75%)
May 19, 2005	4.260	4.330	4.150	4.270	28,806	+0.01(+0.23%)
May 18, 2005	4.200	4.350	4.160	4.260	42,300	+0.06(+1.43%)
May 17, 2005	4.210	4.300	4.110	4.200	37,583	+0.03(+0.72%)
May 16, 2005	3.960	4.300	3.960	4.170	23,021	+0.20(+5.04%)
May 13, 2005	4.130	4.280	3.960	3.970	38,710	-0.18(-4.34%)
May 12, 2005	4.220	4.340	4.150	4.150	30,757	-0.15(-3.49%)
May 11, 2005	4.380	4.380	4.194	4.300	21,436	-0.02(-0.46%)
May 10, 2005	4.360	4.360	4.220	4.320	36,478	-0.07(-1.59%)
May 09, 2005	4.210	4.390	4.120	4.390	162,726	+0.25(+6.04%)
May 06, 2005	4.070	4.200	3.800	4.140	108,170	+0.17(+4.28%)
May 05, 2005	3.950	3.980	3.850	3.970	32,821	+0.04(+1.02%)
May 04, 2005	3.880	3.960	3.870	3.930	48,427	+0.14(+3.69%)
May 03, 2005	3.820	3.900	3.790	3.790	85,517	-0.09(-2.32%)
May 02, 2005	3.840	3.990	3.700	3.880	167,668	-0.11(-2.76%)
Apr 29, 2005	3.880	4.010	3.680	3.990	178,941	+0.10(+2.57%)
Apr 28, 2005	3.950	4.050	3.820	3.890	247,796	-0.11(-2.75%)
Apr 27, 2005	4.120	4.290	3.890	4.000	525,635	-0.17(-4.08%)
Apr 26, 2005	4.170	4.280	4.160	4.170	42,004	-0.08(-1.88%)
Apr 25, 2005	4.190	4.440	4.120	4.250	69,122	+0.01(+0.24%)
Apr 22, 2005	4.230	4.240	4.000	4.240	95,478	+0.05(+1.19%)
Apr 21, 2005	4.280	4.410	4.150	4.190	99,299	+0.00(+0.00%)
Apr 20, 2005	4.220	4.260	4.090	4.190	76,713	+0.02(+0.48%)
Apr 19, 2005	4.330	4.330	4.100	4.170	99,362	-0.06(-1.42%)
Apr 18, 2005	4.250	4.320	4.110	4.230	48,804	+0.01(+0.24%)
Apr 15, 2005	4.280	4.380	4.220	4.220	59,350	-0.03(-0.71%)
Apr 14, 2005	4.430	4.500	4.200	4.250	129,183	-0.14(-3.19%)
Apr 13, 2005	4.500	4.600	4.390	4.390	111,640	-0.06(-1.35%)
Apr 12, 2005	4.470	4.600	4.450	4.450	71,681	-0.13(-2.84%)
Apr 11, 2005	4.640	4.700	4.500	4.580	56,228	-0.08(-1.72%)
Apr 08, 2005	4.650	4.700	4.470	4.660	36,784	-0.04(-0.85%)
Apr 07, 2005	4.590	4.730	4.460	4.700	46,221	+0.13(+2.84%)
Apr 06, 2005	4.600	4.660	4.490	4.570	52,036	+0.04(+0.88%)
Apr 05, 2005	4.490	4.700	4.480	4.530	66,715	+0.08(+1.80%)
Apr 04, 2005	4.490	4.510	4.410	4.450	89,021	+0.06(+1.37%)
Apr 01, 2005	4.610	4.710	4.300	4.390	118,267	-0.22(-4.77%)
Mar 31, 2005	4.530	4.610	4.320	4.610	129,072	+0.03(+0.66%)
Mar 30, 2005	4.550	4.590	4.430	4.580	126,527	+0.13(+2.92%)
Mar 29, 2005	4.790	4.790	4.450	4.450	115,403	-0.29(-6.12%)
Mar 28, 2005	4.690	4.990	4.660	4.740	30,399	+0.00(+0.00%)
Mar 24, 2005	4.660	4.890	4.640	4.740	56,534	+0.01(+0.21%)
Mar 23, 2005	4.970	5.010	4.710	4.730	53,596	-0.17(-3.47%)
Mar 22, 2005	4.950	5.000	4.840	4.900	71,458	-0.08(-1.61%)
Mar 21, 2005	5.250	5.250	4.910	4.980	43,707	-0.22(-4.23%)
Mar 18, 2005	5.250	5.250	5.010	5.200	93,146	+0.08(+1.56%)
Mar 17, 2005	5.200	5.350	4.970	5.120	131,281	-0.13(-2.48%)
Mar 16, 2005	5.400	5.400	5.220	5.250	43,076	-0.05(-0.94%)
Mar 15, 2005	5.350	5.400	5.200	5.300	76,792	+0.00(+0.00%)
Mar 14, 2005	5.320	5.430	5.120	5.300	88,442	-0.16(-2.93%)
Mar 11, 2005	5.390	5.500	5.160	5.460	41,411	+0.09(+1.68%)
Mar 10, 2005	5.210	5.370	5.210	5.370	49,986	+0.12(+2.29%)
Mar 09, 2005	5.280	5.400	5.150	5.250	72,132	-0.08(-1.50%)
Mar 08, 2005	5.650	5.650	5.170	5.330	74,079	-0.20(-3.62%)
Mar 07, 2005	5.720	5.730	5.460	5.530	76,892	-0.19(-3.32%)
Mar 04, 2005	5.940	5.940	5.660	5.720	36,919	-0.12(-2.05%)
Mar 03, 2005	5.850	5.950	5.810	5.840	28,730	+0.08(+1.39%)
Mar 02, 2005	5.850	5.990	5.729	5.760	34,110	-0.24(-4.00%)

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.

bottom clear

About Us