Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	5256	5300	5256	5297	1,359,184,000	+41.10(+0.78%)
Aug 30, 2005	5228	5270	5228	5256	1,102,366,720	+27.70(+0.53%)
Aug 29, 2005	5228	5228	5228	5228	0	+0.00(+0.00%)
Aug 28, 2005	5228	5228	5228	5228	0	+0.00(+0.00%)
Aug 26, 2005	5256	5282	5228	5228	928,137,280	-27.60(-0.53%)
Aug 25, 2005	5275	5275	5249	5256	1,083,651,072	-19.50(-0.37%)
Aug 24, 2005	5300	5300	5270	5275	1,371,948,800	-25.00(-0.47%)
Aug 23, 2005	5318	5318	5295	5300	1,113,586,944	-18.20(-0.34%)
Aug 22, 2005	5313	5330	5313	5318	998,728,320	+0.00(+0.00%)
Aug 21, 2005	5313	5330	5313	5318	998,728,320	+5.80(+0.11%)
Aug 19, 2005	5269	5313	5269	5313	1,251,718,272	+43.30(+0.82%)
Aug 18, 2005	5293	5305	5264	5269	1,421,739,648	-23.40(-0.44%)
Aug 17, 2005	5322	5322	5284	5293	1,841,680,384	-29.70(-0.56%)
Aug 16, 2005	5344	5359	5316	5322	1,545,108,224	-21.80(-0.41%)
Aug 15, 2005	5346	5368	5339	5344	1,164,129,408	+0.00(+0.00%)
Aug 14, 2005	5346	5368	5339	5344	1,164,129,408	-1.60(-0.03%)
Aug 12, 2005	5359	5374	5344	5346	1,177,062,144	-12.80(-0.24%)
Aug 11, 2005	5378	5380	5355	5359	1,307,330,432	-18.90(-0.35%)
Aug 10, 2005	5364	5386	5351	5378	1,400,061,952	+13.80(+0.26%)
Aug 09, 2005	5344	5364	5343	5364	1,352,824,832	+19.40(+0.36%)
Aug 08, 2005	5315	5351	5315	5344	1,018,078,528	+0.00(+0.00%)
Aug 07, 2005	5315	5351	5315	5344	1,018,078,528	+29.50(+0.56%)
Aug 05, 2005	5316	5342	5307	5315	1,422,469,376	-0.70(-0.01%)
Aug 04, 2005	5332	5335	5300	5316	1,554,852,864	-16.80(-0.32%)
Aug 03, 2005	5328	5332	5304	5332	1,671,199,104	+4.80(+0.09%)
Aug 02, 2005	5291	5331	5291	5328	1,378,560,000	+36.60(+0.69%)
Aug 01, 2005	5282	5303	5282	5291	1,083,613,056	+0.00(+0.00%)
Jul 31, 2005	5282	5303	5282	5291	1,083,613,056	+8.60(+0.16%)
Jul 29, 2005	5270	5309	5270	5282	1,714,755,584	+12.00(+0.23%)
Jul 28, 2005	5264	5282	5262	5270	1,836,908,032	+6.70(+0.13%)
Jul 27, 2005	5256	5275	5254	5264	2,143,198,464	+7.40(+0.14%)
Jul 26, 2005	5271	5279	5254	5256	1,526,312,192	-14.50(-0.28%)
Jul 25, 2005	5242	5274	5242	5271	1,317,798,272	+0.00(+0.00%)
Jul 24, 2005	5242	5274	5242	5271	1,317,798,272	+28.90(+0.55%)
Jul 22, 2005	5222	5245	5203	5242	1,360,092,160	+20.20(+0.39%)
Jul 21, 2005	5215	5256	5180	5222	1,614,879,872	+6.40(+0.12%)
Jul 20, 2005	5202	5250	5194	5215	1,911,491,200	+13.60(+0.26%)
Jul 19, 2005	5214	5231	5191	5202	1,911,988,224	-12.60(-0.24%)
Jul 18, 2005	5231	5258	5212	5214	2,032,949,376	+0.00(+0.00%)
Jul 17, 2005	5231	5258	5212	5214	2,032,949,376	-16.70(-0.32%)
Jul 15, 2005	5260	5262	5223	5231	2,063,712,768	-28.80(-0.55%)
Jul 14, 2005	5246	5284	5246	5260	1,856,601,600	+13.80(+0.26%)
Jul 13, 2005	5217	5252	5217	5246	1,718,199,808	+28.70(+0.55%)
Jul 12, 2005	5242	5249	5216	5217	1,652,493,568	-25.20(-0.48%)
Jul 11, 2005	5232	5258	5232	5242	1,395,623,936	+0.00(+0.00%)
Jul 10, 2005	5232	5258	5232	5242	1,395,623,936	+10.20(+0.19%)
Jul 08, 2005	5158	5232	5158	5232	1,406,848,512	+73.90(+1.43%)
Jul 07, 2005	5230	5230	5022	5158	2,145,991,552	-71.30(-1.36%)
Jul 06, 2005	5190	5238	5190	5230	2,145,403,136	+39.50(+0.76%)
Jul 05, 2005	5184	5194	5174	5190	1,537,376,256	+5.80(+0.11%)
Jul 04, 2005	5161	5189	5161	5184	1,097,188,992	+0.00(+0.00%)
Jul 03, 2005	5161	5189	5161	5184	1,097,188,992	+23.30(+0.45%)
Jul 01, 2005	5113	5163	5107	5161	1,524,998,016	+47.80(+0.93%)
Jun 30, 2005	5109	5138	5097	5113	1,860,970,752	+4.10(+0.08%)
Jun 29, 2005	5090	5120	5090	5109	1,719,746,432	+18.70(+0.37%)
Jun 28, 2005	5044	5090	5044	5090	1,778,302,464	+46.90(+0.93%)
Jun 27, 2005	5079	5079	5037	5044	1,506,224,896	+0.00(+0.00%)
Jun 26, 2005	5079	5079	5037	5044	1,506,224,896	-35.50(-0.70%)
Jun 24, 2005	5114	5114	5069	5079	1,373,264,128	-35.40(-0.69%)
Jun 23, 2005	5099	5122	5099	5114	1,797,104,384	+15.10(+0.30%)
Jun 22, 2005	5082	5110	5077	5099	1,466,616,832	+17.20(+0.34%)
Jun 21, 2005	5072	5091	5072	5082	1,270,885,248	+10.10(+0.20%)
Jun 20, 2005	5078	5078	5058	5072	1,148,475,008	+0.00(+0.00%)
Jun 19, 2005	5078	5078	5058	5072	1,148,475,008	-5.60(-0.11%)
Jun 17, 2005	5045	5098	5045	5078	2,082,942,464	+32.60(+0.65%)
Jun 16, 2005	5020	5046	5020	5045	1,523,278,464	+25.50(+0.51%)
Jun 15, 2005	5047	5061	5013	5020	1,605,425,792	-27.30(-0.54%)
Jun 14, 2005	5050	5054	5038	5047	1,378,129,280	-3.60(-0.07%)
Jun 13, 2005	5030	5051	5026	5050	1,245,385,600	+0.00(+0.00%)
Jun 12, 2005	5030	5051	5026	5050	1,245,385,600	+20.00(+0.40%)
Jun 10, 2005	5009	5047	5009	5030	1,475,646,208	+21.20(+0.42%)
Jun 09, 2005	5004	5010	4984	5009	1,418,404,608	+5.50(+0.11%)
Jun 08, 2005	5025	5025	4995	5004	1,459,550,848	-21.60(-0.43%)
Jun 07, 2005	4980	5028	4980	5025	1,523,410,176	+44.90(+0.90%)
Jun 06, 2005	4999	5007	4976	4980	1,029,262,080	+0.00(+0.00%)
Jun 05, 2005	4999	5007	4976	4980	1,029,262,080	-19.00(-0.38%)
Jun 03, 2005	5005	5017	4987	4999	1,316,673,536	-5.60(-0.11%)
Jun 02, 2005	5011	5015	4996	5005	1,509,258,752	-6.00(-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.