Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14011	14246	14008	14243	136,587,200	+235.00(+1.68%)
Aug 30, 2005	14327	14332	14000	14008	172,138,400	-319.00(-2.23%)
Aug 29, 2005	14445	14512	14327	14327	100,490,200	-117.60(-0.81%)
Aug 26, 2005	14605	14614	14442	14445	98,868,200	-159.80(-1.09%)
Aug 25, 2005	14604	14641	14575	14605	77,990,600	+1.60(+0.01%)
Aug 24, 2005	14717	14739	14599	14603	101,350,200	-114.90(-0.78%)
Aug 23, 2005	14770	14781	14669	14718	83,769,400	-52.40(-0.35%)
Aug 22, 2005	14681	14786	14679	14770	62,748,800	+92.10(+0.63%)
Aug 19, 2005	14620	14745	14599	14678	67,018,400	+58.20(+0.40%)
Aug 18, 2005	14562	14716	14531	14620	96,119,400	+59.70(+0.41%)
Aug 17, 2005	14555	14579	14516	14560	100,644,600	+1.10(+0.01%)
Aug 16, 2005	14843	14843	14556	14559	108,083,200	-283.50(-1.91%)
Aug 15, 2005	14673	14855	14611	14843	94,231,400	+169.50(+1.16%)
Aug 12, 2005	14769	14771	14630	14673	81,336,200	-95.80(-0.65%)
Aug 11, 2005	14694	14779	14683	14769	112,542,800	+66.40(+0.45%)
Aug 10, 2005	14673	14897	14673	14703	199,007,008	+29.30(+0.20%)
Aug 09, 2005	14597	14730	14596	14673	94,569,800	+76.50(+0.52%)
Aug 08, 2005	14463	14620	14463	14597	93,612,000	+133.70(+0.92%)
Aug 05, 2005	14612	14612	14399	14463	85,418,800	-149.10(-1.02%)
Aug 04, 2005	14610	14666	14520	14612	83,620,800	-3.80(-0.03%)
Aug 03, 2005	14692	14704	14548	14616	112,679,800	-61.70(-0.42%)
Aug 02, 2005	14582	14777	14582	14678	128,149,200	+95.20(+0.65%)
Aug 01, 2005	14410	14668	14410	14582	150,196,800	+172.80(+1.20%)
Jul 29, 2005	14257	14454	14257	14410	142,602,592	+152.90(+1.07%)
Jul 28, 2005	14173	14353	14173	14257	120,712,200	+83.40(+0.59%)
Jul 27, 2005	14067	14205	14018	14173	118,086,200	+105.70(+0.75%)
Jul 26, 2005	14135	14240	14067	14068	92,743,400	-67.50(-0.48%)
Jul 25, 2005	14319	14367	14135	14135	84,176,600	-183.30(-1.28%)
Jul 22, 2005	14297	14364	14283	14318	93,923,200	+46.60(+0.33%)
Jul 21, 2005	14306	14344	14230	14272	133,168,400	-34.20(-0.24%)
Jul 20, 2005	14166	14316	14143	14306	157,879,392	+138.60(+0.98%)
Jul 19, 2005	13975	14170	13975	14168	115,489,800	+194.90(+1.39%)
Jul 18, 2005	13965	13982	13913	13973	51,908,600	+20.00(+0.14%)
Jul 15, 2005	14086	14088	13945	13953	63,975,200	-132.50(-0.94%)
Jul 14, 2005	14008	14089	14008	14085	99,515,200	+79.90(+0.57%)
Jul 13, 2005	13972	14014	13938	14005	93,436,200	+33.50(+0.24%)
Jul 12, 2005	13808	13994	13808	13972	97,526,200	+164.40(+1.19%)
Jul 11, 2005	13870	14118	13805	13807	61,152,200	-64.00(-0.46%)
Jul 08, 2005	13850	13886	13793	13871	59,741,400	+20.90(+0.15%)
Jul 07, 2005	13789	13851	13654	13850	66,411,600	+60.20(+0.44%)
Jul 06, 2005	13649	13850	13649	13790	92,988,000	+141.70(+1.04%)
Jul 05, 2005	13501	13650	13478	13648	66,756,600	+147.70(+1.09%)
Jul 04, 2005	13510	13515	13485	13501	6,238,200	-8.30(-0.06%)
Jul 01, 2005	13486	13526	13452	13509	48,677,600	+23.00(+0.17%)
Jun 30, 2005	13551	13594	13480	13486	68,321,800	-64.00(-0.47%)
Jun 29, 2005	13523	13559	13476	13550	56,935,800	+27.00(+0.20%)
Jun 28, 2005	13455	13643	13455	13523	108,779,600	+68.40(+0.51%)
Jun 27, 2005	13301	13496	13301	13455	77,073,000	+155.40(+1.17%)
Jun 24, 2005	13391	13394	13282	13299	77,369,000	-90.40(-0.68%)
Jun 23, 2005	13441	13444	13331	13390	85,115,400	-52.00(-0.39%)
Jun 22, 2005	13548	13552	13400	13442	90,546,800	-106.30(-0.78%)
Jun 21, 2005	13708	13712	13517	13548	91,014,200	-161.40(-1.18%)
Jun 20, 2005	13646	13726	13584	13709	65,182,800	+63.40(+0.46%)
Jun 17, 2005	13540	13647	13540	13646	71,854,600	+108.70(+0.80%)
Jun 16, 2005	13502	13558	13481	13537	93,987,000	+35.80(+0.27%)
Jun 15, 2005	13343	13502	13343	13502	107,083,400	+158.40(+1.19%)
Jun 14, 2005	13305	13384	13297	13343	71,141,600	+43.50(+0.33%)
Jun 13, 2005	13215	13301	13194	13300	32,196,600	+85.00(+0.64%)
Jun 10, 2005	13225	13276	13175	13215	49,179,200	-10.70(-0.08%)
Jun 09, 2005	13104	13288	13094	13225	61,520,200	+122.60(+0.94%)
Jun 08, 2005	13150	13177	13102	13103	60,406,400	-45.30(-0.34%)
Jun 07, 2005	13207	13253	13138	13148	62,359,000	-60.40(-0.46%)
Jun 06, 2005	13206	13256	13199	13208	45,202,400	+4.00(+0.03%)
Jun 03, 2005	13290	13290	13165	13204	49,936,200	-80.50(-0.61%)
Jun 02, 2005	13144	13343	13144	13285	91,784,800	+141.30(+1.08%)

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.