Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	13.37	14.95	13.31	14.64	130,632,848	+1.33(+10.03%)
Aug 30, 2005	12.66	13.36	12.64	13.30	48,095,192	+0.67(+5.34%)
Aug 29, 2005	12.56	12.63	12.30	12.63	24,918,080	+0.35(+2.82%)
Aug 26, 2005	12.30	12.39	12.17	12.28	16,636,304	-0.02(-0.12%)
Aug 25, 2005	12.38	12.40	12.24	12.30	15,910,598	-0.14(-1.13%)
Aug 24, 2005	12.15	12.49	12.11	12.44	24,560,138	+0.30(+2.48%)
Aug 23, 2005	12.19	12.24	11.93	12.14	16,198,698	+0.02(+0.20%)
Aug 22, 2005	12.23	12.31	11.92	12.11	19,197,554	+0.03(+0.26%)
Aug 19, 2005	11.95	12.13	11.86	12.08	20,494,730	+0.28(+2.40%)
Aug 18, 2005	11.77	11.94	11.53	11.80	39,001,500	-0.09(-0.80%)
Aug 17, 2005	12.44	12.68	11.76	11.89	43,209,864	-0.58(-4.64%)
Aug 16, 2005	12.85	12.89	12.46	12.47	21,266,270	-0.43(-3.32%)
Aug 15, 2005	12.88	12.98	12.73	12.90	16,518,808	+0.01(+0.05%)
Aug 12, 2005	12.87	12.95	12.68	12.89	17,930,934	+0.15(+1.18%)
Aug 11, 2005	12.60	12.74	12.49	12.74	29,040,596	+0.27(+2.14%)
Aug 10, 2005	12.33	12.51	12.26	12.48	21,764,260	+0.22(+1.81%)
Aug 09, 2005	12.14	12.28	12.03	12.26	12,722,949	+0.12(+0.95%)
Aug 08, 2005	12.27	12.37	12.11	12.14	17,749,416	+0.00(+0.00%)
Aug 05, 2005	12.30	12.37	11.91	12.14	24,910,804	-0.13(-1.03%)
Aug 04, 2005	11.98	12.41	11.90	12.27	26,133,046	+0.38(+3.22%)
Aug 03, 2005	11.75	12.07	11.68	11.88	31,082,030	+0.23(+1.96%)
Aug 02, 2005	11.48	11.69	11.43	11.66	17,949,122	+0.21(+1.86%)

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.