Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.164	8.264	8.160	8.214	71,892	+0.08(+0.94%)
Aug 30, 2005	8.119	8.200	8.119	8.137	153,296	+0.01(+0.11%)
Aug 29, 2005	8.137	8.137	8.078	8.128	329,155	-0.19(-2.28%)
Aug 26, 2005	8.318	8.323	8.309	8.318	197,758	+0.00(+0.00%)
Aug 25, 2005	8.327	8.363	8.255	8.318	199,085	-0.01(-0.16%)
Aug 24, 2005	8.386	8.386	8.313	8.332	151,526	-0.13(-1.50%)
Aug 23, 2005	8.472	8.490	8.445	8.458	222,754	-0.12(-1.42%)
Aug 22, 2005	8.567	8.598	8.567	8.580	210,809	+0.01(+0.11%)
Aug 19, 2005	8.544	8.612	8.535	8.571	137,590	+0.03(+0.32%)
Aug 18, 2005	8.621	8.621	8.544	8.544	72,113	-0.04(-0.47%)
Aug 17, 2005	8.508	8.585	8.508	8.585	67,910	+0.13(+1.50%)
Aug 16, 2005	8.567	8.567	8.440	8.458	135,599	-0.12(-1.42%)
Aug 15, 2005	8.594	8.634	8.571	8.580	77,201	-0.05(-0.63%)
Aug 12, 2005	8.634	8.639	8.589	8.634	82,509	-0.05(-0.52%)
Aug 11, 2005	8.648	8.684	8.634	8.680	216,782	+0.26(+3.06%)
Aug 10, 2005	8.463	8.521	8.408	8.422	100,648	+0.05(+0.59%)
Aug 09, 2005	8.386	8.408	8.368	8.372	103,966	-0.06(-0.70%)
Aug 08, 2005	8.476	8.476	8.386	8.431	206,164	-0.17(-2.00%)
Aug 05, 2005	8.761	8.761	8.549	8.603	153,074	-0.15(-1.76%)
Aug 04, 2005	8.870	8.870	8.738	8.757	163,029	-0.12(-1.37%)
Aug 03, 2005	8.861	8.901	8.779	8.879	271,420	+0.06(+0.72%)
Aug 02, 2005	8.815	8.883	8.775	8.815	349,727	+0.09(+1.04%)

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.