Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1169	1169	1165	1166	271,564,608	+3.33(+0.29%)
Sep 29, 2005	1167	1168	1161	1163	222,202,800	-2.04(-0.18%)
Sep 28, 2005	1158	1166	1158	1165	298,026,592	+12.27(+1.06%)
Sep 27, 2005	1155	1157	1152	1153	302,886,208	-3.95(-0.34%)
Sep 26, 2005	1155	1158	1152	1157	304,194,592	+9.81(+0.86%)
Sep 23, 2005	1142	1148	1140	1147	254,753,200	+8.29(+0.73%)
Sep 22, 2005	1134	1142	1132	1139	291,513,792	+3.78(+0.33%)
Sep 21, 2005	1140	1142	1135	1135	246,000,000	-7.90(-0.69%)
Sep 20, 2005	1140	1143	1139	1143	297,257,408	+5.14(+0.45%)
Sep 19, 2005	1133	1140	1133	1138	236,190,592	+1.18(+0.10%)
Sep 16, 2005	1131	1139	1130	1137	293,838,784	+6.02(+0.53%)
Sep 15, 2005	1127	1131	1127	1131	235,276,800	+2.93(+0.26%)
Sep 14, 2005	1125	1129	1124	1128	180,258,208	+2.66(+0.24%)
Sep 13, 2005	1132	1133	1125	1125	193,509,408	-7.20(-0.64%)
Sep 12, 2005	1135	1135	1127	1132	185,507,008	+0.79(+0.07%)
Sep 09, 2005	1129	1132	1128	1131	167,035,808	+4.50(+0.40%)
Sep 08, 2005	1124	1127	1120	1127	204,868,992	+2.70(+0.24%)
Sep 07, 2005	1122	1125	1121	1124	248,403,600	+4.53(+0.40%)
Sep 06, 2005	1108	1120	1108	1120	274,499,008	+12.89(+1.16%)
Sep 05, 2005	1097	1107	1097	1107	160,953,408	+10.92(+1.00%)
Sep 02, 2005	1093	1099	1093	1096	204,018,400	+1.83(+0.17%)

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.