Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	9.667	9.822	9.654	9.822	1,035,453	+0.13(+1.36%)
Aug 30, 2005	9.737	9.781	9.580	9.690	1,022,277	+0.05(+0.52%)
Aug 29, 2005	9.685	9.656	9.553	9.640	1,204,411	-0.04(-0.44%)
Aug 26, 2005	9.735	9.754	9.634	9.683	589,288	-0.08(-0.81%)
Aug 25, 2005	9.710	9.768	9.665	9.762	832,651	+0.06(+0.64%)
Aug 24, 2005	9.776	9.789	9.683	9.700	663,950	-0.08(-0.77%)
Aug 23, 2005	9.880	9.884	9.725	9.776	1,260,731	-0.09(-0.92%)
Aug 22, 2005	9.867	9.915	9.801	9.867	1,077,046	+0.00(+0.02%)
Aug 19, 2005	9.899	9.942	9.849	9.865	1,209,578	-0.02(-0.16%)
Aug 18, 2005	10.03	10.03	9.832	9.880	2,650,119	-0.24(-2.39%)
Aug 17, 2005	10.09	10.20	10.09	10.12	1,353,994	-0.07(-0.65%)
Aug 16, 2005	10.32	10.32	10.16	10.19	1,177,802	-0.13(-1.24%)
Aug 15, 2005	10.32	10.34	10.22	10.32	1,717,746	-0.00(-0.02%)
Aug 12, 2005	10.42	10.44	10.26	10.32	1,811,526	-0.10(-0.95%)
Aug 11, 2005	10.40	10.45	10.39	10.42	1,354,252	+0.04(+0.41%)
Aug 10, 2005	10.37	10.49	10.35	10.37	1,016,852	+0.04(+0.39%)
Aug 09, 2005	10.36	10.38	10.26	10.33	1,573,072	-0.02(-0.21%)
Aug 08, 2005	10.37	10.42	10.32	10.35	646,899	-0.00(-0.02%)
Aug 05, 2005	10.35	10.38	10.33	10.36	928,756	-0.04(-0.39%)
Aug 04, 2005	10.44	10.45	10.37	10.40	669,117	-0.05(-0.44%)
Aug 03, 2005	10.44	10.47	10.37	10.44	658,783	+0.00(+0.04%)
Aug 02, 2005	10.33	10.45	10.33	10.44	1,073,430	+0.10(+0.97%)

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.