Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5256	5300	5256	5297	1,359,184,000	+41.10(+0.78%)
Aug 30, 2005	5228	5270	5228	5256	1,102,366,720	+27.70(+0.53%)
Aug 29, 2005	5228	5228	5228	5228	0	+0.00(+0.00%)
Aug 28, 2005	5228	5228	5228	5228	0	+0.00(+0.00%)
Aug 26, 2005	5256	5282	5228	5228	928,137,280	-27.60(-0.53%)
Aug 25, 2005	5275	5275	5249	5256	1,083,651,072	-19.50(-0.37%)
Aug 24, 2005	5300	5300	5270	5275	1,371,948,800	-25.00(-0.47%)
Aug 23, 2005	5318	5318	5295	5300	1,113,586,944	-18.20(-0.34%)
Aug 22, 2005	5313	5330	5313	5318	998,728,320	+0.00(+0.00%)
Aug 21, 2005	5313	5330	5313	5318	998,728,320	+5.80(+0.11%)
Aug 19, 2005	5269	5313	5269	5313	1,251,718,272	+43.30(+0.82%)
Aug 18, 2005	5293	5305	5264	5269	1,421,739,648	-23.40(-0.44%)
Aug 17, 2005	5322	5322	5284	5293	1,841,680,384	-29.70(-0.56%)
Aug 16, 2005	5344	5359	5316	5322	1,545,108,224	-21.80(-0.41%)
Aug 15, 2005	5346	5368	5339	5344	1,164,129,408	+0.00(+0.00%)
Aug 14, 2005	5346	5368	5339	5344	1,164,129,408	-1.60(-0.03%)
Aug 12, 2005	5359	5374	5344	5346	1,177,062,144	-12.80(-0.24%)
Aug 11, 2005	5378	5380	5355	5359	1,307,330,432	-18.90(-0.35%)
Aug 10, 2005	5364	5386	5351	5378	1,400,061,952	+13.80(+0.26%)
Aug 09, 2005	5344	5364	5343	5364	1,352,824,832	+19.40(+0.36%)
Aug 08, 2005	5315	5351	5315	5344	1,018,078,528	+0.00(+0.00%)
Aug 07, 2005	5315	5351	5315	5344	1,018,078,528	+29.50(+0.56%)
Aug 05, 2005	5316	5342	5307	5315	1,422,469,376	-0.70(-0.01%)
Aug 04, 2005	5332	5335	5300	5316	1,554,852,864	-16.80(-0.32%)
Aug 03, 2005	5328	5332	5304	5332	1,671,199,104	+4.80(+0.09%)
Aug 02, 2005	5291	5331	5291	5328	1,378,560,000	+36.60(+0.69%)

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.