Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	2220	2385	2366	2384	14,598,967	+9.27(+0.39%)
Sep 29, 2005	2257	2376	2356	2375	15,348,043	+1.39(+0.06%)
Sep 28, 2005	2248	2393	2368	2374	15,922,632	+5.87(+0.25%)
Sep 27, 2005	2140	2382	2293	2368	11,303,259	-2.03(-0.09%)
Sep 26, 2005	2267	2388	2292	2370	17,554,406	+7.87(+0.33%)
Sep 23, 2005	2213	2365	914.99	2362	11,326,445	+33.26(+1.43%)
Sep 22, 2005	2238	2340	2326	2329	13,198,779	-10.17(-0.43%)
Sep 21, 2005	2219	2361	2335	2339	20,141,924	-4.61(-0.20%)
Sep 20, 2005	2213	2356	2337	2343	9,568,899	+5.93(+0.25%)
Sep 19, 2005	2212	2341	2325	2337	11,782,571	-3.19(-0.14%)
Sep 16, 2005	2221	2366	2327	2341	11,133,152	+13.19(+0.57%)
Sep 15, 2005	2335	2517	2321	2327	12,598,576	-2.07(-0.09%)
Sep 14, 2005	2132	2336	2318	2330	10,523,054	+11.34(+0.49%)
Sep 13, 2005	2213	2322	2312	2318	9,723,475	-0.47(-0.02%)
Sep 12, 2005	1757	2351	2315	2319	9,976,702	-32.76(-1.39%)
Sep 09, 2005	2242	2357	2333	2351	10,337,218	+18.48(+0.79%)
Sep 08, 2005	1849	2336	2306	2333	14,520,726	+25.37(+1.10%)
Sep 07, 2005	2217	2317	2305	2308	11,105,389	-5.10(-0.22%)
Sep 06, 2005	2173	2314	2286	2313	9,601,781	+26.78(+1.17%)
Sep 02, 2005	2165	2292	2283	2286	5,919,612	+2.57(+0.11%)
Sep 01, 2005	1089	2286	2270	2283	12,515,415	+11.24(+0.49%)
Aug 31, 2005	2121	2272	2217	2272	12,101,927	+55.26(+2.49%)
Aug 30, 2005	2129	2240	2216	2217	10,229,693	-23.37(-1.04%)
Aug 29, 2005	2106	2241	2214	2240	9,853,158	+9.68(+0.43%)
Aug 26, 2005	2005	2243	2230	2231	9,186,940	-12.72(-0.57%)
Aug 25, 2005	2036	2252	2240	2243	10,181,213	-9.15(-0.41%)
Aug 24, 2005	2176	2278	2252	2252	17,476,452	-10.60(-0.47%)
Aug 23, 2005	2173	2275	2258	2263	27,282,484	-5.91(-0.26%)
Aug 22, 2005	2179	2278	2266	2269	53,772,796	+0.01(+0.00%)
Aug 19, 2005	2180	2286	2262	2269	8,511,797	+6.64(+0.29%)
Aug 18, 2005	2167	2277	2261	2262	13,616,556	-14.98(-0.66%)
Aug 17, 2005	2181	2282	2259	2277	14,340,012	-0.69(-0.03%)
Aug 16, 2005	2193	2296	2278	2278	16,227,219	-14.70(-0.64%)
Aug 15, 2005	2200	2331	2278	2293	13,073,127	+1.64(+0.07%)
Aug 12, 2005	2179	2308	2279	2291	11,273,184	-5.84(-0.25%)
Aug 11, 2005	2161	2302	2276	2297	10,661,224	+19.97(+0.88%)
Aug 10, 2005	2164	2300	2272	2277	12,101,291	+0.66(+0.03%)
Aug 09, 2005	2127	2280	2234	2276	12,989,758	+42.48(+1.90%)
Aug 08, 2005	2126	2260	2232	2234	9,715,671	-8.55(-0.38%)
Aug 05, 2005	2124	2260	2237	2242	9,877,775	-2.40(-0.11%)
Aug 04, 2005	2121	2251	2224	2245	12,635,139	-2.47(-0.11%)
Aug 03, 2005	2121	2256	2241	2247	12,791,326	-9.27(-0.41%)
Aug 02, 2005	2121	2260	2242	2256	9,862,753	+7.77(+0.35%)
Aug 01, 2005	2130	2261	2248	2249	10,954,691	+0.30(+0.01%)
Jul 29, 2005	2156	2283	2242	2248	15,762,468	-33.08(-1.45%)
Jul 28, 2005	2146	2316	2243	2281	20,276,842	+37.12(+1.65%)
Jul 27, 2005	2093	2244	2192	2244	20,948,092	+52.56(+2.40%)
Jul 26, 2005	2051	2202	2170	2192	14,067,348	+22.06(+1.02%)
Jul 25, 2005	2096	2224	2170	2170	10,854,217	-54.13(-2.43%)
Jul 22, 2005	2111	2234	2211	2224	11,661,954	-7.55(-0.34%)
Jul 21, 2005	2116	2253	2225	2231	14,379,593	+2.56(+0.11%)
Jul 20, 2005	2076	2232	2202	2229	17,334,360	+26.04(+1.18%)
Jul 19, 2005	2093	2213	2199	2203	20,135,872	-7.58(-0.34%)
Jul 18, 2005	2104	2228	2210	2210	26,190,124	-17.74(-0.80%)
Jul 15, 2005	2097	2228	2215	2228	13,872,925	+13.05(+0.59%)
Jul 14, 2005	2102	2226	2215	2215	27,264,236	+5.04(+0.23%)
Jul 13, 2005	2091	2223	2204	2210	15,765,357	-8.08(-0.36%)
Jul 12, 2005	2091	2233	2197	2218	12,209,458	+20.83(+0.95%)
Jul 11, 2005	2070	2203	2181	2197	16,589,723	+12.34(+0.56%)
Jul 08, 2005	2055	2189	2175	2185	14,453,966	+9.86(+0.45%)
Jul 07, 2005	2027	2176	2141	2175	11,349,136	+18.90(+0.88%)
Jul 06, 2005	2046	2177	2156	2156	13,433,409	-11.04(-0.51%)
Jul 05, 2005	2014	2169	2131	2167	12,273,104	+35.85(+1.68%)
Jul 01, 2005	2022	2143	2125	2131	8,162,060	-9.35(-0.44%)
Jun 30, 2005	2018	2148	2139	2141	9,524,930	-1.39(-0.06%)
Jun 29, 2005	2021	2149	2140	2142	15,213,775	+0.00(+0.00%)
Jun 28, 2005	1988	2142	2109	2142	17,317,704	+32.93(+1.56%)
Jun 27, 2005	1986	2124	2109	2109	11,353,357	-14.86(-0.70%)
Jun 24, 2005	1999	2127	2113	2124	16,054,186	+2.17(+0.10%)
Jun 23, 2005	2002	2131	2120	2122	12,833,365	-6.58(-0.31%)
Jun 22, 2005	1995	2134	2120	2128	37,374,944	+6.90(+0.33%)
Jun 21, 2005	1988	2122	2103	2122	13,250,605	+11.32(+0.54%)
Jun 20, 2005	1980	2111	2099	2110	11,417,784	+0.47(+0.02%)
Jun 17, 2005	1980	2111	2093	2110	14,908,076	+12.91(+0.62%)
Jun 16, 2005	1952	2097	2080	2097	17,328,598	+13.21(+0.63%)
Jun 15, 2005	1952	2085	2066	2084	10,151,410	+0.15(+0.01%)
Jun 14, 2005	1965	2092	2075	2083	8,821,460	-8.34(-0.40%)
Jun 13, 2005	1965	2100	2084	2092	9,480,272	+1.12(+0.05%)
Jun 10, 2005	1970	2092	2084	2091	12,839,333	+2.79(+0.13%)
Jun 09, 2005	1953	2091	2072	2088	14,366,458	+14.39(+0.69%)
Jun 08, 2005	1960	2094	2064	2074	15,318,551	+9.74(+0.47%)
Jun 07, 2005	1934	2071	2043	2064	13,899,207	+21.04(+1.03%)
Jun 06, 2005	1924	2048	2030	2043	15,058,385	+1.46(+0.07%)
Jun 03, 2005	1920	2048	2028	2041	9,838,462	+5.82(+0.29%)
Jun 02, 2005	1923	2043	2035	2035	15,455,154	-1.63(-0.08%)
Jun 01, 2005	1905	2037	2011	2037	10,897,648	+23.36(+1.16%)
May 31, 2005	1915	2031	2006	2014	16,076,386	-7.17(-0.35%)
May 27, 2005	1942	2024	2017	2021	13,742,270	-0.55(-0.03%)
May 26, 2005	1941	2033	2013	2021	22,647,148	+8.70(+0.43%)
May 25, 2005	1944	2034	2004	2013	38,486,628	-20.59(-1.01%)
May 24, 2005	2033	2033	2033	2033	0	+0.38(+0.02%)
May 23, 2005	1949	2038	2018	2033	9,840,819	+14.21(+0.70%)
May 20, 2005	1925	2019	2002	2019	8,472,600	+9.64(+0.48%)
May 19, 2005	1928	2011	1998	2009	7,965,283	-16.16(-0.80%)
May 17, 2005	1909	2026	1997	2025	7,957,828	+20.31(+1.01%)
May 16, 2005	1902	2008	1980	2005	6,446,573	+24.94(+1.26%)
May 13, 2005	1910	1985	1974	1980	8,469,528	-0.15(-0.01%)
May 12, 2005	1908	1986	1976	1980	8,474,524	+4.39(+0.22%)
May 11, 2005	1880	1977	1958	1976	10,791,580	+13.57(+0.69%)
May 10, 2005	1869	1967	1929	1962	11,232,697	+31.11(+1.61%)
May 09, 2005	1849	1936	1922	1931	8,394,631	-4.82(-0.25%)
May 06, 2005	1855	1942	1929	1936	10,020,183	-5.44(-0.28%)
May 05, 2005	1862	1949	1934	1941	16,389,753	+2.32(+0.12%)
May 04, 2005	1864	1946	1934	1939	11,483,287	+1.76(+0.09%)
May 03, 2005	1853	1940	1922	1937	17,210,064	+7.12(+0.37%)
May 02, 2005	1852	1937	1922	1930	12,800,190	+2.07(+0.11%)
Apr 29, 2005	1843	1930	1912	1928	12,102,311	+14.19(+0.74%)
Apr 28, 2005	1847	1936	1914	1914	13,333,889	-20.29(-1.05%)
Apr 27, 2005	1857	1947	1915	1934	13,008,747	-9.94(-0.51%)
Apr 26, 2005	1864	1958	1939	1944	9,029,411	-2.57(-0.13%)
Apr 25, 2005	1835	1954	1913	1947	9,013,210	+21.30(+1.11%)
Apr 22, 2005	1822	1934	1880	1925	11,001,873	+40.33(+2.14%)
Apr 21, 2005	1788	1886	1855	1885	14,104,979	+29.36(+1.58%)
Apr 20, 2005	1791	1872	1856	1856	10,448,783	-14.80(-0.79%)
Apr 19, 2005	1773	1871	1845	1870	10,180,392	+25.16(+1.36%)
Apr 18, 2005	1776	1858	1841	1845	8,854,190	-8.05(-0.43%)
Apr 15, 2005	1807	1890	1853	1853	8,574,988	-34.79(-1.84%)
Apr 14, 2005	1820	1905	1887	1888	7,943,389	-9.21(-0.49%)
Apr 13, 2005	1848	1916	1884	1897	8,603,785	+7.12(+0.38%)
Apr 12, 2005	1890	1927	1888	1890	8,257,658	-36.73(-1.91%)
Apr 11, 2005	1894	1933	1889	1927	6,048,850	+38.12(+2.02%)
Apr 08, 2005	1840	1900	1868	1889	7,464,432	+21.21(+1.14%)
Apr 07, 2005	1826	1880	1852	1868	7,634,559	+15.39(+0.83%)
Apr 06, 2005	1828	1893	1730	1852	11,100,594	+121.77(+7.04%)
Apr 05, 2005	1683	1744	1719	1730	9,489,569	+5.04(+0.29%)
Apr 04, 2005	1709	1753	1698	1725	7,688,476	-32.46(-1.85%)
Apr 01, 2005	1772	1809	1743	1758	9,137,593	-43.38(-2.41%)
Mar 31, 2005	1725	1805	1798	1801	11,320,149	-3.97(-0.22%)
Mar 30, 2005	1717	1806	1791	1805	8,783,223	+14.52(+0.81%)
Mar 29, 2005	1723	1803	1791	1791	10,336,023	-7.17(-0.40%)
Mar 28, 2005	1725	1803	1789	1798	7,577,088	-2.70(-0.15%)
Mar 24, 2005	1731	1811	1790	1801	9,245,216	+2.19(+0.12%)
Mar 23, 2005	1714	1799	1784	1798	10,714,491	+5.72(+0.32%)
Mar 22, 2005	1746	1807	1793	1793	9,664,886	-7.43(-0.41%)
Mar 21, 2005	1738	1822	1760	1800	9,053,404	-21.88(-1.20%)
Mar 18, 2005	1777	1831	1816	1822	8,866,069	-7.54(-0.41%)
Mar 17, 2005	1781	1834	1823	1830	7,784,067	-1.68(-0.09%)
Mar 16, 2005	1787	1839	1828	1831	7,873,674	-8.10(-0.44%)
Mar 15, 2005	1806	1862	1839	1839	7,864,160	-14.41(-0.78%)
Mar 14, 2005	1800	1855	1845	1854	8,084,485	+0.00(+0.00%)
Mar 11, 2005	1810	1866	1851	1854	8,236,224	-7.43(-0.40%)
Mar 10, 2005	1795	1864	1853	1861	11,138,237	+5.25(+0.28%)
Mar 09, 2005	1802	1859	1853	1856	10,712,684	-2.01(-0.11%)
Mar 08, 2005	1810	1871	1855	1858	14,770,245	-8.16(-0.44%)
Mar 07, 2005	1811	1869	1860	1866	10,162,470	+5.53(+0.30%)
Mar 04, 2005	1803	1866	1851	1861	11,131,355	+9.87(+0.53%)
Mar 03, 2005	1797	1855	1835	1851	12,972,641	+15.25(+0.83%)
Mar 02, 2005	1778	1844	1830	1835	9,264,876	-3.44(-0.19%)
Mar 01, 2005	1783	1839	1828	1839	9,192,580	+10.95(+0.60%)
Feb 28, 2005	1794	1847	1823	1828	8,323,770	-16.78(-0.91%)
Feb 25, 2005	1769	1845	1819	1845	8,505,223	+26.10(+1.44%)
Feb 24, 2005	1752	1819	1799	1819	12,388,594	+12.19(+0.67%)
Feb 23, 2005	1763	1815	1806	1806	13,270,316	-5.23(-0.29%)
Feb 22, 2005	1772	1828	1811	1812	10,928,269	-16.11(-0.88%)
Feb 18, 2005	1782	1836	1825	1828	7,451,650	-3.92(-0.21%)
Feb 17, 2005	1785	1846	1825	1832	7,992,558	-13.86(-0.75%)
Feb 16, 2005	1791	1856	1834	1846	16,145,115	-10.56(-0.57%)
Feb 15, 2005	1790	1856	1841	1856	9,472,709	+9.97(+0.54%)
Feb 14, 2005	1791	1848	1841	1846	9,805,929	+4.42(+0.24%)
Feb 11, 2005	1787	1847	1836	1842	12,772,394	+0.72(+0.04%)
Feb 10, 2005	1785	1856	1777	1841	15,246,591	+64.17(+3.61%)
Feb 09, 2005	1741	1806	1777	1777	27,366,224	-29.22(-1.62%)
Feb 08, 2005	1762	1817	1801	1806	10,016,159	-10.76(-0.59%)
Feb 07, 2005	1770	1842	1814	1817	11,315,437	-23.58(-1.28%)
Feb 04, 2005	1755	1844	1808	1840	10,239,591	+31.25(+1.73%)
Feb 03, 2005	1755	1810	1804	1809	11,579,157	+2.15(+0.12%)
Feb 02, 2005	1752	1807	1801	1807	9,209,535	+5.20(+0.29%)
Feb 01, 2005	1746	1805	1796	1802	8,655,645	+3.14(+0.17%)
Jan 31, 2005	1739	1799	1786	1799	8,359,633	+12.86(+0.72%)
Jan 28, 2005	1736	1792	1780	1786	8,622,517	-0.83(-0.05%)
Jan 27, 2005	1725	1787	1767	1787	8,398,732	+2.21(+0.12%)
Jan 26, 2005	1722	1785	1768	1784	10,837,790	+16.36(+0.93%)
Jan 25, 2005	1717	1773	1764	1768	11,129,612	+4.26(+0.24%)
Jan 24, 2005	1725	1782	1764	1764	8,306,701	-11.62(-0.65%)
Jan 21, 2005	1734	1789	1775	1775	10,939,197	-9.83(-0.55%)
Jan 20, 2005	1731	1794	1783	1785	9,809,838	-5.17(-0.29%)
Jan 19, 2005	1748	1816	1789	1790	8,736,752	-5.66(-0.32%)
Jan 18, 2005	1714	1796	1762	1796	9,344,605	+30.77(+1.74%)
Jan 14, 2005	1703	1765	1751	1765	9,838,210	+9.71(+0.55%)
Jan 13, 2005	1717	1769	1756	1756	9,783,389	-13.01(-0.74%)
Jan 12, 2005	1719	1776	1759	1769	8,809,011	-7.57(-0.43%)
Jan 11, 2005	1727	1789	1775	1776	7,665,507	-12.63(-0.71%)
Jan 10, 2005	1720	1799	1771	1789	9,049,956	+15.18(+0.86%)
Jan 07, 2005	1721	1777	1763	1774	10,378,470	+7.37(+0.42%)
Jan 06, 2005	1750	1771	1756	1766	11,797,408	+10.44(+0.59%)
Jan 05, 2005	1744	1758	1756	1756	12,113,080	-2.43(-0.14%)
Jan 04, 2005	1767	1785	1758	1758	11,320,605	-24.20(-1.36%)
Jan 03, 2005	1792	1807	1780	1782	10,647,585	-23.19(-1.28%)
Dec 31, 2004	1792	1810	1802	1806	8,290,097	+2.22(+0.12%)
Dec 30, 2004	1789	1809	1799	1803	7,457,856	-0.40(-0.02%)
Dec 29, 2004	1780	1806	1799	1804	7,133,713	-0.92(-0.05%)
Dec 28, 2004	1786	1810	1801	1805	6,863,664	-2.99(-0.17%)
Dec 27, 2004	1792	1811	1792	1808	6,377,717	+1.53(+0.08%)
Dec 23, 2004	1782	1811	1798	1806	5,944,562	+4.00(+0.22%)
Dec 22, 2004	1771	1803	1781	1802	10,693,712	+17.40(+0.97%)
Dec 21, 2004	1770	1799	1780	1785	10,327,995	+1.78(+0.10%)
Dec 20, 2004	1773	1791	1771	1783	15,478,562	-6.77(-0.38%)
Dec 17, 2004	1760	1791	1774	1790	17,885,100	+9.56(+0.54%)
Dec 16, 2004	1769	1787	1777	1780	11,650,045	+7.77(+0.44%)
Dec 15, 2004	1750	1773	1760	1772	11,821,642	+12.14(+0.69%)
Dec 14, 2004	1730	1760	1744	1760	13,937,442	+14.58(+0.84%)
Dec 13, 2004	1713	1748	1719	1746	9,092,032	+26.52(+1.54%)
Dec 10, 2004	1690	1728	1704	1719	9,220,712	+10.99(+0.64%)
Dec 09, 2004	1682	1712	1689	1708	12,471,946	+0.19(+0.01%)
Dec 08, 2004	1661	1709	1683	1708	11,525,213	+24.66(+1.46%)
Dec 07, 2004	1692	1713	1683	1683	11,628,351	-21.66(-1.27%)
Dec 06, 2004	1698	1714	1701	1705	13,189,241	-5.21(-0.30%)
Dec 03, 2004	1690	1712	1703	1710	8,901,306	+2.63(+0.15%)
Dec 02, 2004	1700	1718	1703	1708	10,977,542	-1.98(-0.12%)
Dec 01, 2004	1680	1713	1685	1710	19,189,784	+24.51(+1.45%)
Nov 30, 2004	1698	1721	1681	1685	15,989,260	-34.10(-1.98%)
Nov 29, 2004	1714	1732	1714	1719	10,569,645	-6.54(-0.38%)
Nov 26, 2004	1707	1731	1722	1726	4,186,275	+3.53(+0.20%)
Nov 24, 2004	1689	1723	1702	1722	8,190,974	+20.09(+1.18%)
Nov 23, 2004	1684	1704	1692	1702	9,470,776	+6.76(+0.40%)
Nov 22, 2004	1672	1699	1676	1695	8,985,547	+4.79(+0.28%)
Nov 19, 2004	1694	1709	1688	1691	9,272,873	-18.25(-1.07%)
Nov 18, 2004	1699	1713	1703	1709	7,446,888	-4.30(-0.25%)
Nov 17, 2004	1708	1726	1702	1713	12,294,417	-9.67(-0.56%)
Nov 16, 2004	1697	1727	1710	1723	12,040,098	+11.47(+0.67%)
Nov 15, 2004	1699	1719	1702	1711	10,205,718	-0.48(-0.03%)
Nov 12, 2004	1694	1712	1701	1712	9,599,139	+4.27(+0.25%)
Nov 11, 2004	1683	1712	1696	1708	14,433,506	+10.37(+0.61%)
Nov 10, 2004	1681	1698	1687	1697	32,674,952	+6.72(+0.40%)
Nov 09, 2004	1658	1690	1672	1690	10,681,402	+17.26(+1.03%)
Nov 08, 2004	1674	1688	1663	1673	8,684,317	-15.14(-0.90%)
Nov 05, 2004	1662	1697	1668	1688	8,539,475	+19.89(+1.19%)
Nov 04, 2004	1636	1668	1642	1668	8,556,850	+14.84(+0.90%)
Nov 03, 2004	1635	1661	1603	1654	10,707,364	+50.35(+3.14%)
Nov 02, 2004	1596	1631	1603	1603	10,437,916	-5.59(-0.35%)
Nov 01, 2004	1605	1623	1607	1609	7,447,748	-9.33(-0.58%)
Oct 29, 2004	1596	1618	1605	1618	8,125,796	+8.04(+0.50%)
Oct 28, 2004	1597	1620	1605	1610	9,283,127	-4.30(-0.27%)
Oct 27, 2004	1569	1619	1581	1614	10,701,192	+32.55(+2.06%)
Oct 26, 2004	1548	1582	1555	1582	12,056,118	+26.65(+1.71%)
Oct 25, 2004	1558	1573	1550	1555	12,548,230	-18.13(-1.15%)
Oct 22, 2004	1559	1588	1573	1573	15,694,815	-3.53(-0.22%)
Oct 21, 2004	1566	1577	1561	1577	11,712,115	+7.94(+0.51%)
Oct 20, 2004	1547	1574	1560	1569	9,042,577	-2.79(-0.18%)
Oct 19, 2004	1565	1585	1572	1572	8,540,572	-8.32(-0.53%)
Oct 18, 2004	1561	1584	1563	1580	8,674,045	+1.46(+0.09%)
Oct 15, 2004	1561	1585	1562	1579	12,255,155	-4.81(-0.30%)
Oct 14, 2004	1548	1668	1561	1583	29,313,668	-75.06(-4.53%)
Oct 13, 2004	1651	1664	1646	1658	7,158,554	+12.13(+0.74%)
Oct 12, 2004	1607	1649	1611	1646	9,611,931	+19.58(+1.20%)
Oct 11, 2004	1622	1642	1625	1627	6,067,726	-9.15(-0.56%)
Oct 08, 2004	1639	1661	1624	1636	10,649,452	-19.24(-1.16%)
Oct 07, 2004	1667	1686	1655	1655	12,648,945	-31.03(-1.84%)
Oct 06, 2004	1675	1692	1679	1686	9,762,921	-2.63(-0.16%)
Oct 05, 2004	1676	1702	1684	1689	7,873,367	-2.14(-0.13%)
Oct 04, 2004	1696	1702	1686	1691	10,409,142	-6.38(-0.38%)

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.