Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.764	7.854	7.533	7.705	4,969,143	-0.08(-1.05%)
Aug 30, 2005	8.026	8.026	7.640	7.787	7,501,651	-0.11(-1.35%)
Aug 29, 2005	7.633	7.938	7.461	7.893	5,097,149	+0.06(+0.75%)
Aug 26, 2005	7.868	7.924	7.721	7.834	3,565,092	-0.09(-1.17%)
Aug 25, 2005	8.038	8.058	7.836	7.927	2,571,669	-0.10(-1.21%)
Aug 24, 2005	8.031	8.101	7.915	8.024	1,607,110	+0.03(+0.42%)
Aug 23, 2005	7.995	8.083	7.845	7.990	1,913,442	-0.00(-0.03%)
Aug 22, 2005	8.175	8.205	7.952	7.992	2,088,598	-0.18(-2.24%)
Aug 19, 2005	8.291	8.291	8.105	8.175	1,980,959	-0.07(-0.88%)
Aug 18, 2005	8.345	8.386	8.166	8.248	1,765,245	-0.10(-1.19%)
Aug 17, 2005	8.268	8.363	8.153	8.347	2,337,816	+0.04(+0.52%)
Aug 16, 2005	8.402	8.402	8.234	8.304	1,866,134	-0.09(-1.13%)
Aug 15, 2005	8.379	8.404	8.275	8.399	1,791,713	+0.04(+0.49%)
Aug 12, 2005	8.463	8.499	8.236	8.359	1,946,686	-0.12(-1.47%)
Aug 11, 2005	8.395	8.546	8.386	8.483	3,264,859	+0.06(+0.70%)
Aug 10, 2005	8.329	8.510	8.257	8.424	2,606,297	+0.14(+1.72%)
Aug 09, 2005	8.264	8.340	8.209	8.282	1,399,857	+0.04(+0.47%)
Aug 08, 2005	8.307	8.408	8.184	8.243	2,742,534	-0.00(-0.05%)
Aug 05, 2005	8.295	8.454	8.230	8.248	5,828,306	-0.03(-0.36%)
Aug 04, 2005	8.347	8.390	8.085	8.277	4,351,378	-0.02(-0.19%)
Aug 03, 2005	8.273	8.415	8.252	8.293	3,400,720	+0.01(+0.08%)
Aug 02, 2005	8.207	8.419	8.119	8.286	3,623,547	+0.05(+0.66%)

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.