Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	1072	1080	1071	1080	269,063,616	+8.62(+0.80%)
Aug 30, 2005	1073	1077	1072	1072	175,340,800	-0.73(-0.07%)
Aug 29, 2005	1063	1073	1063	1073	166,938,000	+2.43(+0.23%)
Aug 26, 2005	1079	1081	1070	1070	154,972,992	-7.70(-0.71%)
Aug 25, 2005	1082	1083	1078	1078	171,830,208	-9.60(-0.88%)
Aug 24, 2005	1088	1089	1083	1087	146,146,000	-2.56(-0.23%)
Aug 23, 2005	1094	1095	1090	1090	120,907,400	-6.82(-0.62%)
Aug 22, 2005	1096	1098	1095	1097	82,436,400	+4.10(+0.38%)
Aug 19, 2005	1087	1093	1086	1093	131,910,400	+9.14(+0.84%)
Aug 18, 2005	1090	1090	1084	1084	150,870,400	-5.37(-0.49%)
Aug 17, 2005	1092	1092	1085	1089	146,305,792	-5.46(-0.50%)
Aug 16, 2005	1101	1102	1092	1094	95,030,800	-4.32(-0.39%)
Aug 15, 2005	1097	1101	1096	1099	50,149,400	+0.37(+0.03%)
Aug 12, 2005	1104	1104	1097	1098	124,456,600	-3.57(-0.32%)
Aug 11, 2005	1099	1102	1096	1102	175,443,008	-1.73(-0.16%)
Aug 10, 2005	1097	1104	1097	1104	184,728,608	+8.08(+0.74%)
Aug 09, 2005	1092	1096	1088	1096	143,740,608	+3.13(+0.29%)
Aug 08, 2005	1086	1093	1086	1092	124,966,400	+7.23(+0.67%)
Aug 05, 2005	1085	1088	1085	1085	173,020,992	-2.91(-0.27%)
Aug 04, 2005	1094	1095	1088	1088	257,976,000	-7.17(-0.65%)
Aug 03, 2005	1089	1095	1088	1095	204,821,408	+3.41(+0.31%)
Aug 02, 2005	1086	1092	1086	1092	151,819,200	+4.12(+0.38%)

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.