Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	8673	8684	8527	8634	23,400	-15.69(-0.18%)
Sep 29, 2005	8588	8722	8588	8650	19,800	+44.14(+0.51%)
Sep 28, 2005	8536	8614	8476	8606	18,000	+80.51(+0.94%)
Sep 27, 2005	8497	8586	8445	8526	20,000	+46.61(+0.55%)
Sep 26, 2005	8280	8487	8280	8479	18,600	+256.32(+3.12%)
Sep 23, 2005	8255	8327	8122	8223	20,000	+0.95(+0.01%)
Sep 22, 2005	8481	8520	8186	8222	27,200	-265.50(-3.13%)
Sep 21, 2005	8499	8522	8262	8487	26,800	-13.14(-0.15%)
Sep 20, 2005	8413	8516	8376	8500	15,600	+55.44(+0.66%)
Sep 19, 2005	8400	8461	8383	8445	10,600	+63.88(+0.76%)
Sep 16, 2005	8297	8389	8269	8381	12,800	+97.20(+1.17%)
Sep 15, 2005	8208	8294	8204	8284	11,800	+94.28(+1.15%)
Sep 14, 2005	8208	8260	8144	8189	17,400	-4.48(-0.05%)
Sep 13, 2005	8137	8202	8121	8194	9,400	+55.54(+0.68%)
Sep 12, 2005	8073	8143	8073	8138	8,200	+78.41(+0.97%)
Sep 09, 2005	8061	8078	8016	8060	8,800	+7.45(+0.09%)
Sep 08, 2005	7957	8060	7957	8053	10,400	+105.78(+1.33%)
Sep 07, 2005	7931	7976	7914	7947	10,000	+0.00(+0.00%)
Sep 06, 2005	7931	7976	7914	7947	10,000	+21.54(+0.27%)
Sep 05, 2005	7901	7983	7901	7925	10,200	+25.47(+0.32%)
Sep 02, 2005	7888	7928	7836	7900	12,600	+23.62(+0.30%)
Sep 01, 2005	7819	7902	7819	7876	11,200	+70.72(+0.91%)
Aug 31, 2005	7747	7808	7727	7805	9,600	+60.43(+0.78%)
Aug 30, 2005	7682	7758	7679	7745	9,800	+110.57(+1.45%)
Aug 29, 2005	7693	7700	7566	7634	7,600	-45.79(-0.60%)
Aug 26, 2005	7701	7732	7644	7680	11,800	+19.80(+0.26%)
Aug 25, 2005	7651	7672	7596	7660	10,600	+48.42(+0.64%)
Aug 24, 2005	7616	7640	7538	7612	15,000	-3.99(-0.05%)
Aug 23, 2005	7765	7771	7601	7616	11,000	-134.61(-1.74%)
Aug 22, 2005	7815	7846	7711	7751	16,000	-30.16(-0.39%)
Aug 19, 2005	7818	7868	7761	7781	10,600	-30.57(-0.39%)
Aug 18, 2005	7903	7921	7792	7811	13,200	-48.20(-0.61%)
Aug 17, 2005	7772	7871	7735	7860	11,200	+91.29(+1.18%)
Aug 16, 2005	7774	7828	7738	7768	11,000	+0.75(+0.01%)
Aug 15, 2005	7836	7861	7756	7767	0	+0.00(+0.00%)
Aug 12, 2005	7836	7861	7756	7767	16,800	-49.02(-0.63%)
Aug 11, 2005	7749	7843	7728	7817	27,000	+86.69(+1.12%)
Aug 10, 2005	7616	7741	7616	7730	14,000	+134.25(+1.77%)
Aug 09, 2005	7617	7687	7560	7596	23,200	-10.60(-0.14%)
Aug 08, 2005	7761	7781	7595	7606	16,800	-147.83(-1.91%)
Aug 05, 2005	7806	7818	7739	7754	17,400	-43.08(-0.55%)
Aug 04, 2005	7810	7826	7757	7797	23,400	+40.61(+0.52%)
Aug 03, 2005	7774	7844	7741	7756	28,600	+0.43(+0.01%)
Aug 02, 2005	7683	7763	7683	7756	19,400	+86.59(+1.13%)
Aug 01, 2005	7632	7681	7597	7669	13,800	+34.03(+0.45%)
Jul 29, 2005	7556	7709	7546	7635	21,800	+30.39(+0.40%)
Jul 28, 2005	7605	7605	7605	7605	0	+0.00(+0.00%)
Jul 27, 2005	7560	7620	7505	7605	13,200	+52.26(+0.69%)
Jul 26, 2005	7524	7565	7473	7553	20,200	+47.17(+0.63%)
Jul 25, 2005	7428	7527	7428	7506	17,200	+82.35(+1.11%)
Jul 22, 2005	7307	7430	7273	7423	12,200	+118.93(+1.63%)
Jul 21, 2005	7346	7381	7276	7304	12,600	-38.57(-0.53%)
Jul 20, 2005	7374	7393	7334	7343	9,800	-3.74(-0.05%)
Jul 19, 2005	7349	7386	7318	7347	11,000	-0.47(-0.01%)
Jul 18, 2005	7326	7360	7309	7347	17,400	+75.56(+1.04%)
Jul 15, 2005	7192	7283	7178	7272	10,400	+83.84(+1.17%)
Jul 14, 2005	7263	7263	7164	7188	13,600	-60.21(-0.83%)
Jul 13, 2005	7303	7338	7237	7248	11,600	-56.04(-0.77%)
Jul 12, 2005	7298	7352	7218	7304	17,000	-2.79(-0.04%)
Jul 11, 2005	7228	7320	7228	7307	13,400	+94.66(+1.31%)
Jul 08, 2005	7172	7240	7158	7212	14,600	+66.95(+0.94%)
Jul 07, 2005	7281	7307	7123	7145	16,800	-142.47(-1.95%)
Jul 06, 2005	7227	7296	7227	7288	13,400	+67.35(+0.93%)
Jul 05, 2005	7275	7309	7210	7220	12,600	-57.06(-0.78%)
Jul 04, 2005	7187	7284	7187	7277	9,600	+66.54(+0.92%)

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.