Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.42	10.59	10.33	10.58	5,221,372	+0.19(+1.86%)
Aug 30, 2005	10.49	10.49	10.33	10.39	5,929,462	-0.14(-1.36%)
Aug 29, 2005	10.42	10.56	10.41	10.53	2,961,076	+0.05(+0.48%)
Aug 26, 2005	10.51	10.54	10.45	10.48	2,427,783	-0.06(-0.52%)
Aug 25, 2005	10.48	10.55	10.46	10.54	4,581,929	+0.12(+1.12%)
Aug 24, 2005	10.54	10.55	10.38	10.42	6,224,076	-0.17(-1.63%)
Aug 23, 2005	10.70	10.75	10.56	10.60	2,907,683	-0.09(-0.88%)
Aug 22, 2005	10.65	10.77	10.61	10.69	3,480,067	+0.08(+0.73%)
Aug 19, 2005	10.63	10.68	10.58	10.61	2,518,678	+0.07(+0.69%)
Aug 18, 2005	10.54	10.57	10.51	10.54	2,876,537	+0.00(+0.00%)
Aug 17, 2005	10.62	10.63	10.51	10.54	4,486,903	-0.07(-0.65%)
Aug 16, 2005	10.75	10.75	10.60	10.61	3,017,647	-0.17(-1.53%)
Aug 15, 2005	10.78	10.80	10.73	10.78	2,507,237	-0.01(-0.09%)
Aug 12, 2005	10.82	10.88	10.78	10.78	4,766,897	-0.07(-0.68%)
Aug 11, 2005	10.74	10.87	10.70	10.86	4,924,215	+0.16(+1.50%)
Aug 10, 2005	10.82	10.83	10.64	10.70	4,511,692	-0.07(-0.69%)
Aug 09, 2005	10.74	10.82	10.73	10.77	4,048,319	+0.09(+0.85%)
Aug 08, 2005	10.70	10.75	10.66	10.68	2,911,815	+0.03(+0.30%)
Aug 05, 2005	10.64	10.69	10.61	10.65	2,900,056	-0.06(-0.53%)
Aug 04, 2005	10.65	10.81	10.64	10.71	5,742,587	-0.02(-0.19%)
Aug 03, 2005	10.64	10.80	10.60	10.73	5,306,546	+0.03(+0.26%)
Aug 02, 2005	10.70	10.96	10.60	10.70	10,891,498	+0.35(+3.34%)

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.