Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	8.395	8.760	8.343	8.343	87,828	-0.22(-2.61%)
Aug 30, 2005	8.447	8.908	8.372	8.566	52,985	+0.01(+0.09%)
Aug 29, 2005	8.648	8.842	8.074	8.559	104,581	-0.16(-1.83%)
Aug 26, 2005	8.462	8.932	8.387	8.718	381,698	+0.27(+3.21%)
Aug 25, 2005	8.164	8.462	7.754	8.447	163,937	+0.40(+4.91%)
Aug 24, 2005	7.903	8.164	7.791	8.052	149,668	+0.19(+2.37%)
Aug 23, 2005	7.701	7.903	7.701	7.865	40,563	+0.26(+3.43%)
Aug 22, 2005	7.530	7.605	7.493	7.605	7,106	+0.10(+1.29%)
Aug 19, 2005	7.381	7.530	7.381	7.508	11,558	+0.10(+1.31%)
Aug 18, 2005	7.828	7.828	7.321	7.411	73,682	-0.42(-5.33%)
Aug 17, 2005	7.918	7.947	7.828	7.828	41,915	-0.07(-0.94%)
Aug 16, 2005	7.977	8.097	7.895	7.903	10,797	-0.03(-0.38%)
Aug 15, 2005	8.015	8.328	7.888	7.933	86,525	+0.07(+0.85%)
Aug 12, 2005	8.089	8.126	7.836	7.865	121,022	-0.30(-3.65%)
Aug 11, 2005	7.828	8.201	7.828	8.164	22,920	+0.30(+3.79%)
Aug 10, 2005	8.015	8.201	7.865	7.865	143,538	+0.18(+2.33%)
Aug 09, 2005	7.977	7.977	7.649	7.687	106,849	-0.10(-1.34%)
Aug 08, 2005	7.567	7.903	7.567	7.791	43,892	+0.23(+3.06%)
Aug 05, 2005	7.531	8.000	7.530	7.560	27,439	-0.01(-0.20%)
Aug 04, 2005	7.619	7.619	7.575	7.575	1,818	-0.04(-0.59%)
Aug 03, 2005	7.493	7.828	7.455	7.619	42,078	+0.01(+0.20%)
Aug 02, 2005	8.067	8.201	7.321	7.605	115,076	-0.32(-4.05%)

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.