Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.022	8.035	7.934	8.029	449,277	+0.01(+0.08%)
Aug 30, 2005	8.035	8.056	7.968	8.022	258,026	+0.02(+0.25%)
Aug 29, 2005	8.002	8.035	7.914	8.002	126,410	-0.03(-0.42%)
Aug 26, 2005	8.129	8.129	8.015	8.035	174,297	-0.10(-1.24%)
Aug 25, 2005	8.109	8.170	8.069	8.136	137,118	+0.03(+0.33%)
Aug 24, 2005	8.056	8.190	8.035	8.109	188,872	+0.07(+0.84%)
Aug 23, 2005	8.029	8.069	7.975	8.042	88,933	+0.04(+0.50%)
Aug 22, 2005	8.015	8.056	7.934	8.002	70,938	-0.01(-0.17%)
Aug 19, 2005	8.022	8.069	8.008	8.015	57,851	+0.00(+0.00%)
Aug 18, 2005	8.022	8.062	8.008	8.015	42,682	-0.03(-0.33%)
Aug 17, 2005	8.069	8.103	8.029	8.042	124,625	+0.01(+0.08%)
Aug 16, 2005	8.035	8.069	8.015	8.035	95,030	+0.03(+0.42%)
Aug 15, 2005	7.968	8.069	7.908	8.002	55,769	-0.03(-0.42%)
Aug 12, 2005	7.988	8.035	7.827	8.035	140,390	+0.02(+0.25%)
Aug 11, 2005	8.136	8.170	8.002	8.015	57,107	+0.00(+0.00%)
Aug 10, 2005	8.035	8.109	7.941	8.015	173,108	-0.02(-0.25%)
Aug 09, 2005	8.015	8.089	8.002	8.035	92,800	+0.02(+0.25%)
Aug 08, 2005	8.109	8.143	8.002	8.015	101,425	-0.09(-1.08%)
Aug 05, 2005	8.372	8.372	8.069	8.103	147,528	-0.22(-2.59%)
Aug 04, 2005	8.439	8.439	8.103	8.318	96,666	-0.17(-1.98%)
Aug 03, 2005	8.466	8.526	8.372	8.486	124,031	+0.07(+0.80%)
Aug 02, 2005	8.304	8.573	8.304	8.419	168,795	+0.17(+2.12%)

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.