Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	4.300	4.303	4.262	4.273	1,167,907	-0.01(-0.33%)
Aug 30, 2005	4.261	4.305	4.254	4.287	697,157	+0.01(+0.19%)
Aug 29, 2005	4.198	4.279	4.192	4.279	1,015,474	+0.06(+1.42%)
Aug 26, 2005	4.225	4.242	4.113	4.219	748,716	-0.02(-0.53%)
Aug 25, 2005	4.168	4.241	4.105	4.241	1,943,523	+0.12(+2.86%)
Aug 24, 2005	4.220	4.233	4.073	4.124	2,327,969	-0.10(-2.30%)
Aug 23, 2005	4.394	4.394	4.195	4.221	1,510,882	-0.21(-4.69%)
Aug 22, 2005	4.416	4.483	4.394	4.429	919,082	+0.02(+0.49%)
Aug 19, 2005	4.363	4.407	4.328	4.407	864,161	+0.04(+1.02%)
Aug 18, 2005	4.405	4.405	4.305	4.363	772,253	-0.02(-0.55%)
Aug 17, 2005	4.381	4.395	4.327	4.387	768,891	+0.02(+0.55%)
Aug 16, 2005	4.482	4.482	4.363	4.363	450,574	-0.12(-2.67%)
Aug 15, 2005	4.483	4.518	4.461	4.482	305,987	+0.02(+0.48%)
Aug 12, 2005	4.546	4.550	4.461	4.461	872,007	-0.07(-1.61%)
Aug 11, 2005	4.595	4.600	4.514	4.534	1,112,986	-0.05(-1.07%)
Aug 10, 2005	4.546	4.617	4.510	4.583	1,041,253	+0.10(+2.23%)
Aug 09, 2005	4.379	4.483	4.372	4.483	1,226,190	+0.13(+2.91%)
Aug 08, 2005	4.370	4.406	4.328	4.357	828,295	-0.05(-1.19%)
Aug 05, 2005	4.550	4.550	4.283	4.409	3,165,231	-0.14(-3.02%)
Aug 04, 2005	4.653	4.662	4.541	4.547	1,044,615	-0.08(-1.81%)
Aug 03, 2005	4.617	4.644	4.587	4.630	518,945	+0.01(+0.29%)
Aug 02, 2005	4.517	4.617	4.517	4.617	1,358,449	+0.10(+2.23%)

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.