Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	1433	1504	1432	1504	51,460	+66.25(+4.61%)
Aug 30, 2005	1406	1447	1406	1438	46,548	+17.50(+1.23%)
Aug 29, 2005	1400	1439	1398	1420	41,032	+1.25(+0.09%)
Aug 26, 2005	1429	1432	1398	1419	46,272	-15.50(-1.08%)
Aug 25, 2005	1463	1475	1430	1434	42,072	-14.50(-1.00%)
Aug 24, 2005	1441	1490	1430	1449	85,564	+2.25(+0.16%)
Aug 23, 2005	1462	1474	1427	1446	66,116	-19.50(-1.33%)
Aug 22, 2005	1481	1486	1450	1466	50,016	-15.25(-1.03%)
Aug 19, 2005	1494	1494	1472	1481	34,124	+1.50(+0.10%)
Aug 18, 2005	1484	1498	1465	1480	52,796	-9.25(-0.62%)
Aug 17, 2005	1496	1509	1465	1489	46,784	-13.25(-0.88%)
Aug 16, 2005	1525	1541	1496	1502	42,476	-22.75(-1.49%)
Aug 15, 2005	1542	1549	1517	1525	35,664	-17.00(-1.10%)
Aug 12, 2005	1515	1544	1512	1542	34,968	+4.25(+0.28%)
Aug 11, 2005	1524	1547	1512	1538	35,208	+13.50(+0.89%)
Aug 10, 2005	1570	1572	1510	1524	62,680	-26.50(-1.71%)
Aug 09, 2005	1555	1569	1522	1551	107,344	+0.75(+0.05%)
Aug 08, 2005	1630	1640	1539	1550	105,188	-89.50(-5.46%)
Aug 05, 2005	1714	1714	1611	1640	101,416	-99.00(-5.69%)
Aug 04, 2005	1735	1759	1711	1738	28,888	+3.25(+0.19%)
Aug 03, 2005	1782	1782	1730	1735	38,032	-46.75(-2.62%)
Aug 02, 2005	1776	1794	1763	1782	23,736	+6.50(+0.37%)

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.