Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.215	8.849	8.213	8.828	9,970,714	+0.63(+7.70%)
Aug 30, 2005	8.223	8.301	8.188	8.197	2,399,872	-0.01(-0.16%)
Aug 29, 2005	8.149	8.351	8.143	8.210	3,087,786	-0.00(-0.02%)
Aug 26, 2005	8.334	8.354	8.128	8.212	3,299,453	-0.16(-1.90%)
Aug 25, 2005	8.488	8.512	8.338	8.371	2,516,774	-0.11(-1.33%)
Aug 24, 2005	8.538	8.582	8.380	8.484	3,166,891	-0.10(-1.12%)
Aug 23, 2005	8.669	8.723	8.525	8.580	1,745,165	-0.11(-1.22%)
Aug 22, 2005	8.604	8.715	8.599	8.686	1,463,573	+0.12(+1.41%)
Aug 19, 2005	8.667	8.680	8.510	8.565	1,792,682	-0.06(-0.75%)
Aug 18, 2005	8.651	8.677	8.530	8.630	4,681,492	+0.04(+0.41%)
Aug 17, 2005	8.688	8.688	8.556	8.595	3,581,314	-0.09(-1.04%)
Aug 16, 2005	8.751	8.828	8.614	8.686	3,033,520	-0.15(-1.68%)
Aug 15, 2005	8.788	8.841	8.686	8.834	1,883,936	+0.02(+0.25%)
Aug 12, 2005	8.899	8.899	8.730	8.812	2,206,564	-0.09(-1.04%)
Aug 11, 2005	8.701	8.908	8.693	8.904	2,465,207	+0.21(+2.43%)
Aug 10, 2005	8.777	8.799	8.656	8.693	2,635,836	+0.02(+0.19%)
Aug 09, 2005	8.693	8.769	8.615	8.677	2,375,573	+0.03(+0.34%)
Aug 08, 2005	8.658	8.719	8.578	8.647	1,709,797	+0.01(+0.17%)
Aug 05, 2005	8.854	8.854	8.543	8.632	3,509,499	-0.22(-2.51%)
Aug 04, 2005	8.901	9.038	8.845	8.854	4,315,936	+0.10(+1.16%)
Aug 03, 2005	8.852	8.882	8.752	8.752	1,688,738	-0.07(-0.82%)
Aug 02, 2005	8.815	8.973	8.797	8.825	2,582,380	+0.11(+1.23%)

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.