Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	614.29	1433	1398	1428	181,236,512	+30.29(+2.17%)
Aug 30, 2005	1381	1403	1382	1398	130,441,032	+16.22(+1.17%)
Aug 29, 2005	1358	1396	1374	1382	116,617,184	+6.94(+0.50%)
Aug 26, 2005	702.76	1393	1375	1375	82,923,816	-17.01(-1.22%)
Aug 25, 2005	1382	1392	1384	1392	85,789,568	+3.63(+0.26%)
Aug 24, 2005	1373	1400	1384	1388	110,208,960	+3.86(+0.28%)
Aug 23, 2005	1379	1393	1372	1384	96,437,200	-1.20(-0.09%)
Aug 22, 2005	1367	1399	1375	1386	100,011,832	+6.04(+0.44%)
Aug 19, 2005	1363	1382	1360	1379	96,764,920	+19.34(+1.42%)
Aug 18, 2005	1350	1364	1348	1360	123,276,784	-0.53(-0.04%)
Aug 17, 2005	1380	1397	1354	1361	144,145,536	-27.22(-1.96%)
Aug 16, 2005	1411	1418	1388	1388	111,860,184	+2.68(+0.19%)
Aug 15, 2005	1309	1440	1384	1385	85,538,968	-45.82(-3.20%)
Aug 12, 2005	1401	1435	1424	1431	105,334,312	-0.68(-0.05%)
Aug 11, 2005	1387	1432	1416	1432	119,905,016	+15.84(+1.12%)
Aug 10, 2005	1399	1417	1397	1416	126,335,016	+19.24(+1.38%)
Aug 09, 2005	1394	1404	1392	1397	111,354,864	+2.01(+0.14%)
Aug 08, 2005	1384	1409	1378	1395	116,974,408	+16.94(+1.23%)
Aug 05, 2005	1383	1390	1369	1378	100,717,280	-10.07(-0.73%)
Aug 04, 2005	1382	1400	1387	1388	103,542,448	-1.94(-0.14%)
Aug 03, 2005	1396	1404	1387	1390	133,693,424	-8.29(-0.59%)
Aug 02, 2005	1377	1398	1378	1398	130,906,048	+19.48(+1.41%)
Aug 01, 2005	1369	1386	1368	1378	91,943,216	+10.58(+0.77%)
Jul 29, 2005	1383	1387	1368	1368	98,595,168	-14.10(-1.02%)
Jul 28, 2005	1377	1384	1364	1382	102,530,816	+8.34(+0.61%)
Jul 27, 2005	1371	1375	1357	1374	88,108,464	+3.68(+0.27%)
Jul 26, 2005	1374	1376	1368	1370	85,034,160	-5.84(-0.42%)
Jul 25, 2005	1369	1386	1364	1376	106,883,552	+7.86(+0.57%)
Jul 22, 2005	1337	1369	1331	1368	112,743,824	+37.35(+2.81%)
Jul 21, 2005	1343	1349	1328	1331	93,629,512	-17.79(-1.32%)
Jul 20, 2005	1338	1350	1329	1348	98,855,056	+4.39(+0.33%)
Jul 19, 2005	1327	1344	1323	1344	94,715,584	+20.57(+1.55%)
Jul 18, 2005	1323	1329	1318	1323	87,255,192	-5.39(-0.41%)
Jul 15, 2005	1336	1344	1324	1329	108,122,784	-7.11(-0.53%)
Jul 14, 2005	1365	1367	1330	1336	131,270,584	-28.85(-2.11%)
Jul 13, 2005	1368	1373	1359	1365	93,905,416	-4.90(-0.36%)
Jul 12, 2005	1362	1375	1358	1370	105,611,224	+7.94(+0.58%)
Jul 11, 2005	1345	1363	1340	1362	92,577,568	+8.87(+0.66%)
Jul 08, 2005	1360	1368	1343	1353	107,476,576	-4.39(-0.32%)
Jul 07, 2005	1328	1357	1328	1357	109,350,768	+15.84(+1.18%)
Jul 06, 2005	1369	1376	1340	1341	116,303,328	-23.60(-1.73%)
Jul 05, 2005	1333	1365	1327	1365	124,391,040	+37.57(+2.83%)
Jul 01, 2005	1306	1328	1302	1327	99,192,512	+29.94(+2.31%)
Jun 30, 2005	1308	1321	1298	1298	102,735,920	-11.59(-0.89%)
Jun 29, 2005	1310	1317	1301	1309	101,119,720	-7.17(-0.54%)
Jun 28, 2005	1326	1333	1315	1316	107,018,416	-13.04(-0.98%)
Jun 27, 2005	1310	1333	1308	1329	100,279,688	+20.99(+1.60%)
Jun 24, 2005	1319	1328	1308	1308	125,007,792	-11.31(-0.86%)
Jun 23, 2005	1325	1343	1320	1320	133,669,920	-6.40(-0.48%)
Jun 22, 2005	1328	1335	1314	1326	124,441,864	+2.64(+0.20%)
Jun 21, 2005	1343	1350	1323	1323	108,781,520	-26.27(-1.95%)
Jun 20, 2005	1348	1354	1339	1350	103,837,312	+3.54(+0.26%)
Jun 17, 2005	1338	1348	1328	1346	148,644,848	+18.21(+1.37%)
Jun 16, 2005	1308	1328	1309	1328	94,570,752	+18.86(+1.44%)
Jun 15, 2005	1300	1309	1295	1309	106,072,240	+14.08(+1.09%)
Jun 14, 2005	1288	1298	1287	1295	84,553,248	+4.92(+0.38%)
Jun 13, 2005	1281	1295	1276	1290	86,626,008	+3.94(+0.31%)
Jun 10, 2005	1275	1288	1274	1286	91,367,632	+0.34(+0.03%)
Jun 09, 2005	1256	1287	1253	1286	117,684,424	+32.51(+2.59%)
Jun 08, 2005	1253	1274	1248	1253	120,618,632	-3.34(-0.27%)
Jun 07, 2005	1264	1273	1256	1257	97,762,720	-7.07(-0.56%)
Jun 06, 2005	1264	1265	1255	1264	86,627,352	+14.53(+1.16%)
Jun 03, 2005	1249	1257	1243	1249	93,076,208	+1.11(+0.09%)
Jun 02, 2005	1246	1308	1237	1248	88,319,112	+45.11(+3.75%)

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.