Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	7.165	7.533	7.109	7.367	65,193,572	+0.31(+4.43%)
Aug 30, 2005	6.759	7.116	6.759	7.055	52,482,052	+0.32(+4.78%)
Aug 29, 2005	6.759	6.817	6.654	6.733	32,835,338	+0.18(+2.77%)
Aug 26, 2005	6.666	6.671	6.491	6.552	16,099,742	-0.09(-1.30%)
Aug 25, 2005	6.545	6.654	6.507	6.638	24,479,554	+0.06(+0.89%)
Aug 24, 2005	6.440	6.638	6.419	6.580	28,001,212	+0.19(+2.95%)
Aug 23, 2005	6.409	6.505	6.351	6.391	21,725,900	+0.03(+0.48%)
Aug 22, 2005	6.351	6.479	6.330	6.361	23,451,116	+0.06(+0.89%)
Aug 19, 2005	6.305	6.358	6.293	6.305	20,757,100	+0.11(+1.77%)
Aug 18, 2005	6.060	6.211	6.013	6.195	39,462,904	-0.04(-0.60%)
Aug 17, 2005	6.433	6.605	6.139	6.232	40,175,988	-0.20(-3.15%)
Aug 16, 2005	6.624	6.636	6.421	6.435	29,119,750	-0.19(-2.85%)
Aug 15, 2005	6.764	6.792	6.605	6.624	18,087,110	-0.16(-2.30%)
Aug 12, 2005	6.766	6.796	6.705	6.780	18,018,892	+0.03(+0.41%)
Aug 11, 2005	6.794	6.852	6.673	6.752	42,853,272	-0.00(-0.07%)
Aug 10, 2005	6.673	6.829	6.573	6.757	25,188,348	+0.11(+1.61%)
Aug 09, 2005	6.675	6.715	6.549	6.650	36,163,496	-0.01(-0.14%)
Aug 08, 2005	6.829	6.852	6.636	6.659	36,764,596	+0.02(+0.35%)
Aug 05, 2005	6.906	6.906	6.514	6.636	55,098,412	+0.04(+0.60%)
Aug 04, 2005	6.386	6.596	6.354	6.596	32,419,588	+0.24(+3.82%)
Aug 03, 2005	6.414	6.461	6.293	6.354	20,184,744	+0.01(+0.22%)
Aug 02, 2005	6.293	6.363	6.235	6.340	31,321,214	+0.15(+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.