Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.975	3.018	2.945	2.969	82,467,432	+0.01(+0.39%)
Aug 30, 2005	2.927	2.975	2.910	2.958	39,863,176	+0.03(+0.88%)
Aug 29, 2005	2.903	2.966	2.895	2.932	35,301,228	+0.01(+0.49%)
Aug 26, 2005	2.901	2.979	2.876	2.918	44,679,648	+0.00(+0.08%)
Aug 25, 2005	2.919	2.966	2.901	2.915	39,677,172	+0.00(+0.01%)
Aug 24, 2005	2.910	2.953	2.865	2.915	103,877,248	-0.03(-1.08%)
Aug 23, 2005	2.963	2.991	2.912	2.947	44,102,064	-0.04(-1.50%)
Aug 22, 2005	2.903	3.005	2.901	2.992	50,798,136	+0.04(+1.43%)
Aug 19, 2005	2.958	3.020	2.889	2.950	82,203,112	-0.06(-1.98%)
Aug 18, 2005	3.062	3.065	3.004	3.009	63,044,904	-0.06(-1.87%)
Aug 17, 2005	3.089	3.114	3.047	3.067	49,192,644	-0.03(-0.85%)
Aug 16, 2005	3.187	3.227	3.058	3.093	107,930,136	-0.06(-1.96%)
Aug 15, 2005	3.163	3.220	3.116	3.154	97,367,176	-0.01(-0.19%)
Aug 12, 2005	3.069	3.205	3.064	3.160	233,070,352	+0.07(+2.22%)
Aug 11, 2005	3.004	3.167	2.970	3.092	103,387,768	+0.10(+3.39%)
Aug 10, 2005	2.995	3.018	2.963	2.991	80,117,936	-0.01(-0.19%)
Aug 09, 2005	3.024	3.060	2.965	2.996	110,250,264	-0.02(-0.57%)
Aug 08, 2005	3.146	3.202	3.003	3.013	173,970,640	-0.09(-2.78%)
Aug 05, 2005	3.015	3.324	2.960	3.100	272,913,952	+0.10(+3.38%)
Aug 04, 2005	2.982	3.101	2.956	2.998	190,495,456	+0.04(+1.20%)
Aug 03, 2005	3.024	3.059	2.888	2.963	785,653,056	+0.52(+21.46%)
Aug 02, 2005	2.472	2.472	2.430	2.439	92,168,904	-0.03(-1.31%)

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.