Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.287	8.926	8.285	8.905	9,884,439	+0.64(+7.70%)
Aug 30, 2005	8.295	8.373	8.259	8.268	2,379,106	-0.01(-0.16%)
Aug 29, 2005	8.220	8.423	8.214	8.281	3,061,068	-0.00(-0.02%)
Aug 26, 2005	8.407	8.427	8.199	8.283	3,270,903	-0.16(-1.90%)
Aug 25, 2005	8.562	8.586	8.410	8.444	2,494,997	-0.11(-1.33%)
Aug 24, 2005	8.612	8.657	8.453	8.558	3,139,489	-0.10(-1.12%)
Aug 23, 2005	8.745	8.799	8.599	8.655	1,730,064	-0.11(-1.22%)
Aug 22, 2005	8.679	8.791	8.674	8.762	1,450,909	+0.12(+1.41%)
Aug 19, 2005	8.743	8.756	8.584	8.640	1,777,170	-0.07(-0.75%)
Aug 18, 2005	8.726	8.752	8.605	8.706	4,640,983	+0.04(+0.41%)
Aug 17, 2005	8.763	8.763	8.631	8.670	3,550,325	-0.09(-1.04%)
Aug 16, 2005	8.827	8.905	8.689	8.762	3,007,271	-0.15(-1.68%)
Aug 15, 2005	8.864	8.918	8.762	8.911	1,867,634	+0.02(+0.25%)
Aug 12, 2005	8.976	8.976	8.806	8.889	2,187,471	-0.09(-1.04%)
Aug 11, 2005	8.777	8.986	8.769	8.982	2,443,876	+0.21(+2.43%)
Aug 10, 2005	8.853	8.876	8.732	8.769	2,613,029	+0.02(+0.19%)
Aug 09, 2005	8.769	8.846	8.691	8.752	2,355,018	+0.03(+0.34%)
Aug 08, 2005	8.734	8.795	8.653	8.722	1,695,002	+0.01(+0.17%)
Aug 05, 2005	8.932	8.932	8.618	8.707	3,479,131	-0.22(-2.51%)
Aug 04, 2005	8.978	9.117	8.922	8.932	4,278,591	+0.10(+1.16%)
Aug 03, 2005	8.930	8.960	8.829	8.829	1,674,126	-0.07(-0.82%)
Aug 02, 2005	8.892	9.051	8.874	8.902	2,560,035	+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.