Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	15842	16130	15807	16120	137,299,392	+278.30(+1.76%)
Sep 29, 2005	15870	15939	15774	15842	93,728,400	-27.50(-0.17%)
Sep 28, 2005	15802	15979	15800	15869	133,363,800	+67.50(+0.43%)
Sep 27, 2005	15764	15815	15627	15802	157,182,400	+36.30(+0.23%)
Sep 26, 2005	15650	15788	15649	15766	131,708,200	+116.20(+0.74%)
Sep 23, 2005	15672	15675	15560	15649	137,930,000	-11.80(-0.08%)
Sep 22, 2005	15734	15780	15628	15661	122,805,600	-73.30(-0.47%)
Sep 21, 2005	15559	15806	15527	15734	126,375,200	+170.90(+1.10%)
Sep 20, 2005	15657	15822	15539	15564	144,740,608	-93.30(-0.60%)
Sep 19, 2005	15484	15757	15484	15657	138,527,392	+228.00(+1.48%)
Sep 16, 2005	15222	15431	15166	15429	0	+0.00(+0.00%)
Sep 15, 2005	15222	15431	15166	15429	125,929,600	+207.40(+1.36%)
Sep 14, 2005	15088	15248	15088	15221	79,947,400	+134.10(+0.89%)
Sep 13, 2005	15183	15195	15016	15087	69,052,000	-102.90(-0.68%)
Sep 12, 2005	15214	15258	15188	15190	58,906,600	-22.70(-0.15%)
Sep 09, 2005	15056	15250	15056	15213	63,965,800	+157.00(+1.04%)
Sep 08, 2005	15247	15247	14969	15056	75,739,400	-190.30(-1.25%)
Sep 07, 2005	15031	15252	14976	15246	96,752,000	+215.60(+1.43%)
Sep 06, 2005	14857	15182	14857	15031	117,626,000	+173.30(+1.17%)
Sep 05, 2005	14775	14867	14759	14857	17,837,800	+84.60(+0.57%)
Sep 02, 2005	14489	14784	14488	14773	92,797,600	+286.10(+1.97%)

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.