Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	3338	3338	3325	3329	6,772,400	+4.23(+0.13%)
Sep 29, 2005	3340	3340	3320	3325	7,346,400	-19.08(-0.57%)
Sep 28, 2005	3326	3346	3325	3344	9,791,800	+22.91(+0.69%)
Sep 27, 2005	3320	3335	3312	3321	7,454,800	-7.43(-0.22%)
Sep 26, 2005	3304	3328	3302	3328	7,806,600	+30.03(+0.91%)
Sep 23, 2005	3289	3302	3286	3298	7,542,600	+11.07(+0.34%)
Sep 22, 2005	3284	3291	3272	3287	10,557,000	+2.45(+0.07%)
Sep 21, 2005	3288	3303	3285	3285	11,514,600	-4.13(-0.13%)
Sep 20, 2005	3293	3295	3280	3289	8,012,400	+5.84(+0.18%)
Sep 19, 2005	3271	3292	3265	3283	6,539,400	+7.17(+0.22%)
Sep 16, 2005	3260	3279	3260	3276	9,160,800	+10.26(+0.31%)
Sep 15, 2005	3263	3272	3261	3265	6,275,000	-0.86(-0.03%)
Sep 14, 2005	3251	3271	3248	3266	7,127,200	+16.41(+0.50%)
Sep 13, 2005	3258	3262	3244	3250	7,155,400	-12.00(-0.37%)
Sep 12, 2005	3258	3262	3255	3262	5,527,000	+12.56(+0.39%)
Sep 09, 2005	3246	3251	3241	3249	7,058,600	+7.32(+0.23%)
Sep 08, 2005	3256	3256	3239	3242	8,462,400	-15.72(-0.48%)
Sep 07, 2005	3257	3266	3254	3258	6,778,600	+6.58(+0.20%)
Sep 06, 2005	3239	3254	3239	3251	7,046,000	+14.57(+0.45%)
Sep 05, 2005	3225	3240	3225	3237	4,558,200	+14.81(+0.46%)
Sep 02, 2005	3228	3236	3213	3222	9,103,800	-6.69(-0.21%)
Sep 01, 2005	3235	3246	3227	3228	8,850,600	+4.52(+0.14%)
Aug 31, 2005	3211	3232	3210	3224	8,638,200	+12.74(+0.40%)
Aug 30, 2005	3215	3231	3208	3211	6,884,200	+4.56(+0.14%)
Aug 29, 2005	3199	3209	3192	3207	4,916,400	+1.55(+0.05%)
Aug 26, 2005	3218	3231	3205	3205	7,305,600	-23.34(-0.72%)
Aug 25, 2005	3235	3235	3219	3228	7,460,800	-6.02(-0.19%)
Aug 24, 2005	3244	3244	3229	3234	7,712,800	-9.96(-0.31%)
Aug 23, 2005	3265	3265	3244	3244	6,300,800	-26.46(-0.81%)
Aug 22, 2005	3271	3276	3269	3271	4,101,400	-1.20(-0.04%)
Aug 19, 2005	3257	3273	3252	3272	6,821,400	+19.28(+0.59%)
Aug 18, 2005	3281	3283	3253	3253	8,917,400	-26.47(-0.81%)
Aug 17, 2005	3288	3288	3265	3279	7,961,400	-5.71(-0.17%)
Aug 16, 2005	3293	3301	3275	3285	6,192,600	+4.48(+0.14%)
Aug 15, 2005	3286	3293	3279	3281	2,902,000	-6.17(-0.19%)
Aug 12, 2005	3305	3306	3284	3287	2,465,000	-15.81(-0.48%)
Aug 11, 2005	3298	3305	3289	3303	8,209,600	-12.30(-0.37%)
Aug 10, 2005	3298	3315	3298	3315	9,237,400	+14.18(+0.43%)
Aug 09, 2005	3250	3301	3249	3301	8,965,000	+47.07(+1.45%)
Aug 08, 2005	3252	3262	3246	3254	5,083,200	+4.11(+0.13%)
Aug 05, 2005	3251	3263	3246	3249	6,698,400	-7.01(-0.22%)
Aug 04, 2005	3268	3273	3255	3256	7,452,800	-13.28(-0.41%)
Aug 03, 2005	3253	3270	3252	3270	6,962,600	+18.09(+0.56%)
Aug 02, 2005	3236	3252	3236	3252	6,365,800	+17.60(+0.54%)
Aug 01, 2005	3241	3241	3232	3234	5,197,600	+6.04(+0.19%)
Jul 29, 2005	3239	3241	3226	3228	5,560,200	-4.76(-0.15%)
Jul 28, 2005	3221	3236	3221	3233	5,989,600	+14.96(+0.46%)
Jul 27, 2005	3211	3221	3203	3218	6,620,600	+19.24(+0.60%)
Jul 26, 2005	3184	3206	3182	3199	6,749,400	+11.59(+0.36%)
Jul 25, 2005	3188	3191	3181	3187	5,232,000	+0.98(+0.03%)
Jul 22, 2005	3203	3203	3184	3186	4,403,000	-16.15(-0.50%)
Jul 21, 2005	3191	3211	3191	3202	5,582,400	+16.78(+0.53%)
Jul 20, 2005	3183	3189	3179	3185	6,731,400	-3.20(-0.10%)
Jul 19, 2005	3158	3189	3157	3189	8,367,000	+32.14(+1.02%)
Jul 18, 2005	3172	3177	3155	3156	7,989,800	-7.88(-0.25%)
Jul 15, 2005	3170	3182	3162	3164	7,437,200	-5.70(-0.18%)
Jul 14, 2005	3147	3175	3146	3170	9,144,200	+32.45(+1.03%)
Jul 13, 2005	3123	3140	3123	3138	6,790,000	+15.95(+0.51%)
Jul 12, 2005	3133	3133	3119	3122	5,369,000	-13.57(-0.43%)
Jul 11, 2005	3121	3136	3121	3135	7,093,800	+28.17(+0.91%)
Jul 08, 2005	3104	3108	3094	3107	8,822,200	+17.07(+0.55%)
Jul 07, 2005	3119	3119	3034	3090	12,055,400	-31.98(-1.02%)
Jul 06, 2005	3114	3122	3112	3122	7,927,800	+8.66(+0.28%)
Jul 05, 2005	3131	3131	3103	3113	6,384,000	-13.39(-0.43%)
Jul 04, 2005	3131	3131	3116	3127	4,806,800	+1.27(+0.04%)

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.