Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	10.91	10.95	10.77	10.95	3,110,400	+0.06(+0.52%)
Aug 30, 2005	10.79	10.90	10.76	10.90	1,432,800	+0.09(+0.82%)
Aug 29, 2005	10.82	10.97	10.79	10.81	1,825,200	-0.09(-0.84%)
Aug 26, 2005	10.85	10.96	10.76	10.90	1,155,600	+0.08(+0.76%)
Aug 25, 2005	10.76	10.93	10.76	10.82	1,011,600	-0.04(-0.38%)
Aug 24, 2005	10.79	10.94	10.75	10.86	853,200	+0.01(+0.12%)
Aug 23, 2005	10.86	10.94	10.75	10.85	882,000	+0.06(+0.59%)
Aug 22, 2005	10.67	10.85	10.62	10.78	1,602,000	+0.10(+0.94%)
Aug 19, 2005	10.60	10.76	10.60	10.68	1,612,800	+0.02(+0.16%)
Aug 18, 2005	10.68	10.74	10.53	10.67	1,544,400	-0.01(-0.09%)
Aug 17, 2005	10.60	10.79	10.54	10.68	2,851,200	+0.05(+0.50%)
Aug 16, 2005	10.80	10.83	10.60	10.62	648,000	-0.22(-2.06%)
Aug 15, 2005	10.72	10.99	10.56	10.85	2,343,600	+0.11(+1.02%)
Aug 12, 2005	10.95	11.03	10.61	10.74	2,415,600	-0.26(-2.39%)
Aug 11, 2005	10.94	11.08	10.94	11.00	1,728,000	+0.04(+0.38%)
Aug 10, 2005	11.10	11.10	10.95	10.96	2,318,400	-0.05(-0.48%)
Aug 09, 2005	10.96	11.17	10.93	11.01	1,465,200	-0.01(-0.05%)
Aug 08, 2005	10.99	11.17	10.92	11.02	1,483,200	+0.05(+0.46%)
Aug 05, 2005	10.97	11.08	10.91	10.97	1,173,600	-0.00(-0.01%)
Aug 04, 2005	11.26	11.27	10.95	10.97	1,897,200	-0.21(-1.86%)
Aug 03, 2005	11.40	11.51	11.10	11.18	4,503,600	-0.36(-3.08%)
Aug 02, 2005	11.47	11.65	11.44	11.53	4,676,400	+0.08(+0.67%)

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.