Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.500	5.603	5.450	5.567	426,900	+0.05(+0.85%)
Aug 30, 2005	5.667	5.667	5.367	5.520	682,200	-0.15(-2.59%)
Aug 29, 2005	5.617	5.710	5.553	5.667	505,500	+0.05(+0.95%)
Aug 26, 2005	5.673	5.673	5.507	5.613	372,000	-0.06(-1.00%)
Aug 25, 2005	5.747	5.830	5.613	5.670	1,003,800	-0.04(-0.70%)
Aug 24, 2005	5.687	5.767	5.670	5.710	765,000	-0.01(-0.17%)
Aug 23, 2005	5.817	5.817	5.600	5.720	1,099,500	-0.11(-1.94%)
Aug 22, 2005	5.767	5.970	5.673	5.833	1,976,700	+0.08(+1.45%)
Aug 19, 2005	5.777	5.777	5.673	5.750	386,100	-0.03(-0.46%)
Aug 18, 2005	5.707	5.830	5.627	5.777	291,900	+0.07(+1.29%)
Aug 17, 2005	5.723	5.767	5.617	5.703	537,900	-0.02(-0.35%)
Aug 16, 2005	5.967	6.033	5.723	5.723	1,157,400	-0.27(-4.56%)
Aug 15, 2005	5.800	6.063	5.787	5.997	2,097,300	+0.43(+7.72%)
Aug 12, 2005	5.667	5.700	5.470	5.567	424,200	-0.10(-1.76%)
Aug 11, 2005	5.657	5.690	5.627	5.667	532,500	+0.02(+0.35%)
Aug 10, 2005	5.633	5.667	5.567	5.647	1,433,400	+0.01(+0.24%)
Aug 09, 2005	5.633	5.633	5.560	5.633	588,600	+0.00(+0.06%)
Aug 08, 2005	5.633	5.633	5.567	5.630	873,600	-0.03(-0.59%)
Aug 05, 2005	5.690	5.690	5.500	5.663	708,900	-0.02(-0.35%)
Aug 04, 2005	5.800	5.800	5.680	5.683	1,218,000	-0.10(-1.79%)
Aug 03, 2005	5.667	5.833	5.640	5.787	1,360,500	+0.16(+2.84%)
Aug 02, 2005	5.493	5.693	5.430	5.627	737,700	+0.11(+2.06%)

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.