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%)

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.