Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.086	8.184	8.075	8.161	2,125,895	+0.07(+0.92%)
Aug 30, 2005	8.080	8.121	7.994	8.086	2,861,748	-0.02(-0.21%)
Aug 29, 2005	7.943	8.115	7.908	8.103	3,930,180	+0.16(+2.02%)
Aug 26, 2005	7.943	7.960	7.868	7.943	3,033,261	+0.02(+0.22%)
Aug 25, 2005	7.856	7.943	7.799	7.925	2,176,043	+0.05(+0.66%)
Aug 24, 2005	7.868	7.977	7.839	7.874	6,623,202	+0.01(+0.15%)
Aug 23, 2005	7.868	7.954	7.805	7.862	3,606,830	+0.03(+0.44%)
Aug 22, 2005	7.719	7.833	7.638	7.828	3,289,574	+0.11(+1.41%)
Aug 19, 2005	7.564	7.730	7.552	7.719	2,563,994	+0.20(+2.60%)
Aug 18, 2005	7.523	7.575	7.460	7.523	2,301,413	-0.02(-0.23%)
Aug 17, 2005	7.529	7.564	7.460	7.541	3,929,484	-0.01(-0.08%)
Aug 16, 2005	7.661	7.690	7.541	7.546	1,507,750	-0.12(-1.57%)
Aug 15, 2005	7.690	7.696	7.621	7.667	2,174,998	-0.03(-0.37%)
Aug 12, 2005	7.696	7.742	7.667	7.696	1,789,485	-0.05(-0.59%)
Aug 11, 2005	7.742	7.765	7.650	7.742	5,867,498	-0.02(-0.30%)
Aug 10, 2005	7.868	7.943	7.724	7.765	2,164,202	-0.02(-0.22%)
Aug 09, 2005	7.489	7.885	7.437	7.782	7,929,489	+0.29(+3.91%)
Aug 08, 2005	7.937	7.994	7.477	7.489	7,054,858	-0.44(-5.58%)
Aug 05, 2005	7.971	8.006	7.868	7.931	3,200,247	-0.10(-1.22%)
Aug 04, 2005	8.017	8.103	7.983	8.029	2,594,466	-0.02(-0.21%)
Aug 03, 2005	7.954	8.052	7.937	8.046	3,142,264	+0.09(+1.16%)
Aug 02, 2005	7.925	8.023	7.902	7.954	2,987,815	+0.09(+1.09%)

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.