Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	4619	4621	4586	4600	86,857,400	+21.16(+0.46%)
Sep 29, 2005	4599	4607	4576	4579	82,104,800	-20.77(-0.45%)
Sep 28, 2005	4563	4602	4563	4600	114,690,000	+52.83(+1.16%)
Sep 27, 2005	4556	4563	4537	4547	89,496,400	-20.12(-0.44%)
Sep 26, 2005	4510	4567	4510	4567	127,857,200	+89.72(+2.00%)
Sep 23, 2005	4459	4477	4452	4477	89,484,800	+29.05(+0.65%)
Sep 22, 2005	4455	4463	4424	4448	125,026,000	-19.91(-0.45%)
Sep 21, 2005	4498	4514	4466	4468	128,982,400	-63.74(-1.41%)
Sep 20, 2005	4516	4537	4515	4532	106,255,200	+26.12(+0.58%)
Sep 19, 2005	4486	4523	4463	4506	82,714,600	-3.81(-0.08%)
Sep 16, 2005	4479	4527	4476	4509	127,334,400	+30.10(+0.67%)
Sep 15, 2005	4461	4495	4459	4479	87,647,200	+8.96(+0.20%)
Sep 14, 2005	4460	4479	4454	4470	100,251,800	+17.02(+0.38%)
Sep 13, 2005	4493	4498	4453	4453	126,202,800	-38.41(-0.86%)
Sep 12, 2005	4505	4518	4490	4492	97,723,200	+0.14(+0.00%)
Sep 09, 2005	4473	4495	4473	4492	88,044,800	+25.74(+0.58%)
Sep 08, 2005	4478	4486	4453	4466	103,737,600	-20.25(-0.45%)
Sep 07, 2005	4490	4498	4476	4486	121,019,200	+13.64(+0.30%)
Sep 06, 2005	4438	4473	4434	4473	102,022,400	+42.46(+0.96%)
Sep 05, 2005	4405	4432	4405	4430	57,403,000	+25.14(+0.57%)
Sep 02, 2005	4414	4433	4393	4405	94,891,000	-19.20(-0.43%)
Sep 01, 2005	4424	4438	4408	4424	105,772,800	+24.79(+0.56%)
Aug 31, 2005	4357	4400	4357	4399	129,913,400	+42.70(+0.98%)
Aug 30, 2005	4374	4382	4357	4357	70,991,600	-4.61(-0.11%)
Aug 29, 2005	4320	4364	4313	4361	51,477,200	+18.57(+0.43%)
Aug 26, 2005	4380	4393	4343	4343	73,533,400	-35.81(-0.82%)
Aug 25, 2005	4397	4397	4369	4379	86,899,600	-45.92(-1.04%)
Aug 24, 2005	4428	4432	4401	4424	91,589,000	-12.13(-0.27%)
Aug 23, 2005	4472	4472	4437	4437	65,161,800	-49.38(-1.10%)
Aug 22, 2005	4490	4498	4479	4486	48,707,000	-1.96(-0.04%)
Aug 19, 2005	4434	4489	4431	4488	72,246,800	+57.83(+1.31%)
Aug 18, 2005	4437	4442	4406	4430	63,927,000	-9.56(-0.22%)
Aug 17, 2005	4434	4443	4410	4440	69,850,400	-4.94(-0.11%)
Aug 16, 2005	4484	4491	4442	4445	71,305,800	-22.01(-0.49%)
Aug 15, 2005	4470	4486	4463	4467	33,175,200	-9.90(-0.22%)
Aug 12, 2005	4496	4510	4468	4476	27,749,000	-32.62(-0.72%)
Aug 11, 2005	4513	4523	4490	4509	79,641,800	-18.01(-0.40%)
Aug 10, 2005	4502	4527	4502	4527	103,305,400	+35.42(+0.79%)
Aug 09, 2005	4446	4492	4437	4492	94,419,600	+50.68(+1.14%)
Aug 08, 2005	4437	4462	4433	4441	55,411,000	+19.31(+0.44%)
Aug 05, 2005	4438	4467	4422	4422	88,897,200	-37.27(-0.84%)
Aug 04, 2005	4472	4486	4445	4459	91,857,400	-36.51(-0.81%)
Aug 03, 2005	4501	4504	4475	4495	93,522,800	-7.85(-0.17%)
Aug 02, 2005	4460	4503	4457	4503	76,689,000	+46.46(+1.04%)
Aug 01, 2005	4457	4479	4448	4457	65,496,000	+5.13(+0.12%)
Jul 29, 2005	4473	4483	4440	4452	109,594,600	-10.52(-0.24%)
Jul 28, 2005	4456	4472	4451	4462	136,038,400	+29.13(+0.66%)
Jul 27, 2005	4436	4449	4429	4433	101,226,000	+12.35(+0.28%)
Jul 26, 2005	4424	4445	4415	4421	84,388,400	-1.34(-0.03%)
Jul 25, 2005	4423	4432	4403	4422	69,305,600	+6.60(+0.15%)
Jul 22, 2005	4420	4434	4397	4416	92,680,600	-10.14(-0.23%)
Jul 21, 2005	4435	4466	4404	4426	143,517,792	+7.27(+0.16%)
Jul 20, 2005	4421	4435	4402	4418	103,324,000	-5.86(-0.13%)
Jul 19, 2005	4367	4424	4367	4424	158,013,408	+60.78(+1.39%)
Jul 18, 2005	4381	4389	4358	4363	67,006,800	-10.30(-0.24%)
Jul 15, 2005	4370	4384	4362	4374	83,235,800	+2.89(+0.07%)
Jul 14, 2005	4352	4389	4348	4371	107,318,200	+27.26(+0.63%)
Jul 13, 2005	4318	4346	4316	4344	99,903,800	+29.84(+0.69%)
Jul 12, 2005	4320	4331	4294	4314	139,141,408	-7.78(-0.18%)
Jul 11, 2005	4318	4333	4314	4322	92,375,400	+21.25(+0.49%)
Jul 08, 2005	4265	4300	4252	4300	108,540,400	+79.69(+1.89%)
Jul 07, 2005	4270	4270	4089	4221	231,771,808	-59.33(-1.39%)
Jul 06, 2005	4273	4292	4264	4280	93,075,800	+27.20(+0.64%)
Jul 05, 2005	4264	4265	4232	4253	80,083,600	-11.85(-0.28%)
Jul 04, 2005	4277	4277	4259	4265	50,538,200	-5.02(-0.12%)

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.