Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14011	14246	14008	14243	136,587,200	+235.00(+1.68%)
Aug 30, 2005	14327	14332	14000	14008	172,138,400	-319.00(-2.23%)
Aug 29, 2005	14445	14512	14327	14327	100,490,200	-117.60(-0.81%)
Aug 26, 2005	14605	14614	14442	14445	98,868,200	-159.80(-1.09%)
Aug 25, 2005	14604	14641	14575	14605	77,990,600	+1.60(+0.01%)
Aug 24, 2005	14717	14739	14599	14603	101,350,200	-114.90(-0.78%)
Aug 23, 2005	14770	14781	14669	14718	83,769,400	-52.40(-0.35%)
Aug 22, 2005	14681	14786	14679	14770	62,748,800	+92.10(+0.63%)
Aug 19, 2005	14620	14745	14599	14678	67,018,400	+58.20(+0.40%)
Aug 18, 2005	14562	14716	14531	14620	96,119,400	+59.70(+0.41%)
Aug 17, 2005	14555	14579	14516	14560	100,644,600	+1.10(+0.01%)
Aug 16, 2005	14843	14843	14556	14559	108,083,200	-283.50(-1.91%)
Aug 15, 2005	14673	14855	14611	14843	94,231,400	+169.50(+1.16%)
Aug 12, 2005	14769	14771	14630	14673	81,336,200	-95.80(-0.65%)
Aug 11, 2005	14694	14779	14683	14769	112,542,800	+66.40(+0.45%)
Aug 10, 2005	14673	14897	14673	14703	199,007,008	+29.30(+0.20%)
Aug 09, 2005	14597	14730	14596	14673	94,569,800	+76.50(+0.52%)
Aug 08, 2005	14463	14620	14463	14597	93,612,000	+133.70(+0.92%)
Aug 05, 2005	14612	14612	14399	14463	85,418,800	-149.10(-1.02%)
Aug 04, 2005	14610	14666	14520	14612	83,620,800	-3.80(-0.03%)
Aug 03, 2005	14692	14704	14548	14616	112,679,800	-61.70(-0.42%)
Aug 02, 2005	14582	14777	14582	14678	128,149,200	+95.20(+0.65%)

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.