Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.732	7.078	6.680	6.923	69,379,776	+0.29(+4.43%)
Aug 30, 2005	6.351	6.686	6.351	6.629	55,852,028	+0.30(+4.78%)
Aug 29, 2005	6.351	6.406	6.253	6.327	34,943,760	+0.17(+2.77%)
Aug 26, 2005	6.264	6.268	6.099	6.156	17,133,538	-0.08(-1.30%)
Aug 25, 2005	6.150	6.253	6.115	6.237	26,051,434	+0.05(+0.89%)
Aug 24, 2005	6.051	6.237	6.032	6.183	29,799,224	+0.18(+2.95%)
Aug 23, 2005	6.023	6.113	5.968	6.005	23,120,962	+0.03(+0.48%)
Aug 22, 2005	5.968	6.088	5.948	5.977	24,956,958	+0.05(+0.89%)
Aug 19, 2005	5.924	5.975	5.913	5.924	22,089,954	+0.10(+1.77%)
Aug 18, 2005	5.694	5.837	5.650	5.821	41,996,892	-0.04(-0.60%)
Aug 17, 2005	6.045	6.207	5.769	5.856	42,755,768	-0.19(-3.15%)
Aug 16, 2005	6.224	6.235	6.034	6.047	30,989,586	-0.18(-2.85%)
Aug 15, 2005	6.356	6.382	6.207	6.224	19,248,520	-0.15(-2.30%)
Aug 12, 2005	6.358	6.386	6.301	6.371	19,175,920	+0.03(+0.41%)
Aug 11, 2005	6.384	6.439	6.270	6.345	45,604,964	-0.00(-0.07%)
Aug 10, 2005	6.270	6.417	6.176	6.349	26,805,740	+0.10(+1.61%)
Aug 09, 2005	6.272	6.310	6.154	6.248	38,485,624	-0.01(-0.14%)
Aug 08, 2005	6.417	6.439	6.235	6.257	39,125,324	+0.02(+0.35%)
Aug 05, 2005	6.489	6.489	6.121	6.235	58,636,388	+0.04(+0.60%)
Aug 04, 2005	6.001	6.198	5.970	6.198	34,501,312	+0.23(+3.82%)
Aug 03, 2005	6.027	6.071	5.913	5.970	21,480,846	+0.01(+0.22%)
Aug 02, 2005	5.913	5.979	5.858	5.957	33,332,412	+0.14(+2.45%)

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.