Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1052	1079	1052	1079	0	+30.98(+2.96%)
Sep 29, 2005	1026	1048	1026	1048	0	+20.41(+1.99%)
Sep 28, 2005	1037	1038	1026	1028	0	-9.74(-0.94%)
Sep 27, 2005	1035	1039	1032	1038	0	+3.05(+0.29%)
Sep 26, 2005	1019	1036	1019	1035	0	+21.73(+2.15%)
Sep 23, 2005	1019	1023	1009	1013	0	-3.91(-0.38%)
Sep 22, 2005	1039	1039	1008	1017	0	-27.30(-2.61%)
Sep 21, 2005	1053	1053	1040	1044	0	-11.53(-1.09%)
Sep 20, 2005	1062	1062	1048	1056	0	-11.00(-1.03%)
Sep 19, 2005	1062	1069	1062	1067	0	+9.86(+0.93%)
Sep 16, 2005	1053	1061	1052	1057	0	+5.82(+0.55%)
Sep 15, 2005	1057	1062	1046	1051	0	-7.72(-0.73%)
Sep 14, 2005	1080	1082	1056	1059	0	-27.11(-2.50%)
Sep 13, 2005	1098	1098	1081	1086	0	-19.92(-1.80%)
Sep 12, 2005	1100	1107	1096	1106	0	+7.20(+0.66%)
Sep 09, 2005	1085	1099	1083	1098	0	+18.01(+1.67%)
Sep 08, 2005	1061	1086	1061	1080	0	+21.07(+1.99%)
Sep 07, 2005	1057	1064	1056	1059	0	+7.79(+0.74%)
Sep 06, 2005	1036	1052	1036	1052	0	+15.70(+1.52%)
Sep 05, 2005	1036	1044	1032	1036	0	-3.34(-0.32%)
Sep 02, 2005	1029	1042	1025	1039	121,366,200	+0.00(+0.00%)
Sep 01, 2005	1029	1042	1025	1039	0	-10.86(-1.03%)
Aug 31, 2005	1034	1056	1033	1050	0	+10.27(+0.99%)
Aug 30, 2005	978.08	1040	951.21	1040	0	+45.05(+4.53%)
Aug 29, 2005	1035	1035	981.05	994.77	0	-54.10(-5.16%)
Aug 26, 2005	1059	1061	1046	1049	0	-12.98(-1.22%)
Aug 25, 2005	1032	1062	1032	1062	0	+26.41(+2.55%)
Aug 24, 2005	1059	1059	1012	1035	0	-30.65(-2.87%)
Aug 23, 2005	1076	1086	1062	1066	0	-10.26(-0.95%)
Aug 22, 2005	1087	1087	1065	1076	0	-11.60(-1.07%)
Aug 19, 2005	1101	1103	1082	1088	0	-12.35(-1.12%)
Aug 18, 2005	1114	1114	1090	1100	0	-13.52(-1.21%)
Aug 17, 2005	1119	1123	1109	1114	85,569,200	+0.00(+0.00%)
Aug 16, 2005	1119	1123	1109	1114	0	-4.45(-0.40%)
Aug 15, 2005	1152	1152	1115	1118	0	-35.70(-3.09%)
Aug 12, 2005	1167	1168	1147	1154	0	-14.00(-1.20%)
Aug 11, 2005	1179	1182	1164	1168	0	-8.87(-0.75%)
Aug 10, 2005	1168	1178	1168	1177	0	+14.04(+1.21%)
Aug 09, 2005	1156	1165	1155	1163	0	+4.21(+0.36%)
Aug 08, 2005	1169	1170	1155	1159	0	-15.50(-1.32%)
Aug 05, 2005	1181	1181	1171	1174	0	-11.24(-0.95%)
Aug 04, 2005	1193	1196	1178	1185	0	-6.87(-0.58%)
Aug 03, 2005	1190	1195	1188	1192	0	+2.87(+0.24%)
Aug 02, 2005	1178	1189	1177	1189	0	+11.11(+0.94%)
Aug 01, 2005	1180	1187	1174	1178	0	-4.08(-0.35%)
Jul 29, 2005	1187	1188	1178	1182	0	-4.31(-0.36%)
Jul 28, 2005	1184	1187	1180	1187	0	+8.50(+0.72%)
Jul 27, 2005	1182	1182	1174	1178	0	+0.11(+0.01%)
Jul 26, 2005	1171	1179	1171	1178	0	+8.25(+0.71%)
Jul 25, 2005	1175	1175	1167	1170	0	-2.49(-0.21%)
Jul 22, 2005	1164	1172	1160	1172	0	+14.73(+1.27%)
Jul 21, 2005	1146	1160	1146	1158	0	+16.85(+1.48%)
Jul 20, 2005	1132	1141	1131	1141	0	+8.64(+0.76%)
Jul 19, 2005	1127	1133	1127	1132	0	+3.58(+0.32%)
Jul 18, 2005	1127	1129	1124	1128	0	-3.02(-0.27%)
Jul 15, 2005	1142	1143	1127	1131	0	-5.11(-0.45%)
Jul 14, 2005	1133	1139	1133	1137	0	+3.78(+0.33%)
Jul 13, 2005	1129	1133	1127	1133	0	+3.68(+0.33%)
Jul 12, 2005	1125	1132	1125	1129	0	+5.65(+0.50%)
Jul 11, 2005	1113	1123	1112	1123	0	+12.90(+1.16%)
Jul 08, 2005	1103	1113	1103	1111	0	+2.16(+0.19%)
Jul 07, 2005	1113	1113	1102	1108	0	-9.41(-0.84%)
Jul 06, 2005	1131	1131	1115	1118	0	-13.36(-1.18%)
Jul 05, 2005	1140	1142	1129	1131	0	-7.71(-0.68%)
Jul 04, 2005	1137	1140	1129	1139	0	-0.11(-0.01%)

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.