Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5.652	5.739	5.589	5.739	21,879,206	+0.13(+2.26%)
Aug 30, 2005	5.612	5.640	5.560	5.612	17,376,120	-0.01(-0.20%)
Aug 29, 2005	5.589	5.716	5.549	5.623	13,982,518	+0.00(+0.00%)
Aug 26, 2005	5.623	5.658	5.595	5.623	15,519,047	-0.03(-0.51%)
Aug 25, 2005	5.698	5.698	5.629	5.652	12,911,430	-0.06(-1.01%)
Aug 24, 2005	5.669	5.802	5.652	5.710	37,350,996	+0.07(+1.22%)
Aug 23, 2005	5.618	5.675	5.606	5.641	18,839,506	+0.02(+0.41%)
Aug 22, 2005	5.629	5.675	5.600	5.618	13,147,886	+0.00(+0.00%)
Aug 19, 2005	5.641	5.658	5.600	5.618	18,013,040	+0.00(+0.00%)
Aug 18, 2005	5.704	5.721	5.606	5.618	19,823,204	-0.10(-1.71%)
Aug 17, 2005	5.762	5.790	5.716	5.716	18,154,288	-0.07(-1.29%)
Aug 16, 2005	5.848	5.865	5.773	5.790	10,775,335	-0.05(-0.89%)
Aug 15, 2005	5.808	5.929	5.802	5.842	12,585,673	+0.01(+0.10%)
Aug 12, 2005	5.934	5.957	5.796	5.836	17,617,614	-0.13(-2.12%)
Aug 11, 2005	5.986	6.032	5.957	5.963	12,280,244	-0.02(-0.38%)
Aug 10, 2005	6.044	6.113	5.980	5.986	20,159,558	-0.02(-0.38%)
Aug 09, 2005	6.026	6.090	5.986	6.009	13,970,530	+0.04(+0.68%)
Aug 08, 2005	5.963	6.038	5.929	5.969	19,131,384	+0.01(+0.10%)
Aug 05, 2005	6.130	6.136	5.905	5.963	22,541,492	-0.16(-2.63%)
Aug 04, 2005	6.182	6.234	6.101	6.124	14,721,247	-0.06(-1.02%)
Aug 03, 2005	6.222	6.245	6.159	6.188	13,998,675	-0.07(-1.19%)
Aug 02, 2005	6.274	6.354	6.228	6.262	23,392,106	+0.02(+0.28%)

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.