Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	3211	3232	3210	3224	8,638,200	+12.74(+0.40%)
Aug 30, 2005	3215	3231	3208	3211	6,884,200	+4.56(+0.14%)
Aug 29, 2005	3199	3209	3192	3207	4,916,400	+1.55(+0.05%)
Aug 26, 2005	3218	3231	3205	3205	7,305,600	-23.34(-0.72%)
Aug 25, 2005	3235	3235	3219	3228	7,460,800	-6.02(-0.19%)
Aug 24, 2005	3244	3244	3229	3234	7,712,800	-9.96(-0.31%)
Aug 23, 2005	3265	3265	3244	3244	6,300,800	-26.46(-0.81%)
Aug 22, 2005	3271	3276	3269	3271	4,101,400	-1.20(-0.04%)
Aug 19, 2005	3257	3273	3252	3272	6,821,400	+19.28(+0.59%)
Aug 18, 2005	3281	3283	3253	3253	8,917,400	-26.47(-0.81%)
Aug 17, 2005	3288	3288	3265	3279	7,961,400	-5.71(-0.17%)
Aug 16, 2005	3293	3301	3275	3285	6,192,600	+4.48(+0.14%)
Aug 15, 2005	3286	3293	3279	3281	2,902,000	-6.17(-0.19%)
Aug 12, 2005	3305	3306	3284	3287	2,465,000	-15.81(-0.48%)
Aug 11, 2005	3298	3305	3289	3303	8,209,600	-12.30(-0.37%)
Aug 10, 2005	3298	3315	3298	3315	9,237,400	+14.18(+0.43%)
Aug 09, 2005	3250	3301	3249	3301	8,965,000	+47.07(+1.45%)
Aug 08, 2005	3252	3262	3246	3254	5,083,200	+4.11(+0.13%)
Aug 05, 2005	3251	3263	3246	3249	6,698,400	-7.01(-0.22%)
Aug 04, 2005	3268	3273	3255	3256	7,452,800	-13.28(-0.41%)
Aug 03, 2005	3253	3270	3252	3270	6,962,600	+18.09(+0.56%)
Aug 02, 2005	3236	3252	3236	3252	6,365,800	+17.60(+0.54%)

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.