Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	11.90	11.98	11.83	11.95	61,250,788	+0.07(+0.63%)
Aug 30, 2005	11.92	11.95	11.79	11.87	60,776,796	-0.09(-0.74%)
Aug 29, 2005	11.73	12.05	11.73	11.96	59,752,868	+0.16(+1.38%)
Aug 26, 2005	11.87	11.89	11.77	11.80	63,749,480	-0.05(-0.46%)
Aug 25, 2005	11.91	12.07	11.85	11.85	61,583,248	-0.03(-0.23%)
Aug 24, 2005	12.02	12.08	11.88	11.88	85,671,216	-0.16(-1.35%)
Aug 23, 2005	12.02	12.11	12.00	12.04	67,926,072	+0.05(+0.40%)
Aug 22, 2005	12.12	12.15	11.94	12.00	61,705,376	-0.09(-0.73%)
Aug 19, 2005	12.04	12.12	11.98	12.08	58,578,724	+0.11(+0.91%)
Aug 18, 2005	12.10	12.13	11.98	11.98	60,301,256	-0.12(-1.01%)
Aug 17, 2005	12.02	12.19	12.01	12.10	79,391,432	+0.14(+1.19%)
Aug 16, 2005	12.01	12.10	11.94	11.96	90,261,512	-0.05(-0.45%)
Aug 15, 2005	12.08	12.11	11.95	12.01	94,253,968	-0.06(-0.51%)
Aug 12, 2005	12.21	12.24	12.04	12.07	117,575,608	-0.18(-1.44%)
Aug 11, 2005	12.41	12.43	12.05	12.25	216,296,640	-0.13(-1.04%)
Aug 10, 2005	12.77	12.82	12.35	12.38	298,920,576	-0.92(-6.94%)
Aug 09, 2005	13.17	13.39	13.16	13.30	91,262,672	+0.24(+1.87%)
Aug 08, 2005	13.15	13.22	13.04	13.05	45,026,860	-0.03(-0.26%)
Aug 05, 2005	13.18	13.22	13.09	13.09	47,493,300	-0.09(-0.67%)
Aug 04, 2005	13.18	13.38	13.14	13.18	53,953,364	-0.07(-0.56%)
Aug 03, 2005	13.14	13.29	13.11	13.25	50,116,840	+0.03(+0.26%)
Aug 02, 2005	13.10	13.33	13.06	13.22	60,796,400	+0.16(+1.19%)

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.