Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	3261	3293	3261	3285	3,131,200	+23.92(+0.73%)
Aug 30, 2005	3250	3262	3233	3261	2,523,200	+12.93(+0.40%)
Aug 29, 2005	3226	3248	3214	3248	1,836,800	+22.18(+0.69%)
Aug 26, 2005	3232	3258	3220	3226	2,371,000	-10.36(-0.32%)
Aug 25, 2005	3196	3238	3177	3237	3,081,600	+40.62(+1.27%)
Aug 24, 2005	3215	3215	3173	3196	2,961,600	-18.54(-0.58%)
Aug 23, 2005	3210	3223	3205	3214	2,777,800	+3.50(+0.11%)
Aug 22, 2005	3180	3211	3177	3211	2,369,600	+31.37(+0.99%)
Aug 19, 2005	3156	3180	3142	3180	3,099,000	+24.96(+0.79%)
Aug 18, 2005	3191	3192	3147	3155	3,172,400	-36.64(-1.15%)
Aug 17, 2005	3227	3228	3165	3191	4,173,800	-35.86(-1.11%)
Aug 16, 2005	3235	3240	3220	3227	3,133,400	-8.08(-0.25%)
Aug 15, 2005	3238	3255	3234	3235	0	+0.00(+0.00%)
Aug 12, 2005	3238	3255	3234	3235	2,032,600	-3.54(-0.11%)
Aug 11, 2005	3261	3271	3231	3239	2,656,600	-21.89(-0.67%)
Aug 10, 2005	3220	3265	3219	3261	3,668,000	+40.38(+1.25%)
Aug 09, 2005	3186	3223	3178	3220	2,393,200	+34.34(+1.08%)
Aug 08, 2005	3184	3191	3177	3186	2,512,400	+2.18(+0.07%)
Aug 05, 2005	3204	3207	3182	3184	2,296,200	-19.92(-0.62%)
Aug 04, 2005	3205	3213	3185	3204	3,989,400	-0.48(-0.01%)
Aug 03, 2005	3167	3205	3167	3204	3,592,400	+37.29(+1.18%)
Aug 02, 2005	3166	3181	3166	3167	3,190,000	+0.67(+0.02%)
Aug 01, 2005	3126	3166	3124	3166	3,041,600	+39.99(+1.28%)
Jul 29, 2005	3108	3142	3104	3126	3,719,800	+20.06(+0.65%)
Jul 28, 2005	3080	3106	3079	3106	3,347,400	+25.78(+0.84%)
Jul 27, 2005	3063	3085	3063	3080	3,394,400	+17.48(+0.57%)
Jul 26, 2005	3070	3071	3052	3063	3,477,800	-8.74(-0.28%)
Jul 25, 2005	3054	3072	3048	3072	2,707,000	+23.13(+0.76%)
Jul 22, 2005	3057	3060	3038	3048	2,457,800	-7.87(-0.26%)
Jul 21, 2005	3072	3072	3054	3056	2,970,200	-15.47(-0.50%)
Jul 20, 2005	3090	3090	3061	3072	3,094,400	-18.07(-0.58%)
Jul 19, 2005	3073	3090	3054	3090	3,210,400	+16.15(+0.53%)
Jul 18, 2005	3069	3088	3069	3074	1,907,000	+5.62(+0.18%)
Jul 15, 2005	3092	3092	3067	3068	2,486,000	-24.29(-0.79%)
Jul 14, 2005	3070	3098	3069	3092	2,622,200	+22.63(+0.74%)
Jul 13, 2005	3056	3076	3056	3070	3,310,200	+14.39(+0.47%)
Jul 12, 2005	3072	3082	3051	3055	3,045,600	-16.24(-0.53%)
Jul 11, 2005	3095	3120	3069	3072	2,604,800	-23.90(-0.77%)
Jul 08, 2005	3066	3097	3066	3096	1,943,200	+30.30(+0.99%)
Jul 07, 2005	3084	3087	2968	3065	4,381,200	-18.96(-0.61%)
Jul 06, 2005	3100	3106	3072	3084	1,752,800	-15.32(-0.49%)
Jul 05, 2005	3076	3100	3073	3100	2,084,200	+27.94(+0.91%)
Jul 04, 2005	3089	3114	3067	3072	2,128,000	-17.80(-0.58%)
Jul 01, 2005	3050	3090	3045	3089	3,344,400	+39.48(+1.29%)
Jun 30, 2005	3028	3050	3022	3050	3,013,600	+21.87(+0.72%)
Jun 29, 2005	3022	3032	3018	3028	3,639,000	+10.56(+0.35%)
Jun 28, 2005	2973	3019	2973	3017	2,869,200	+44.64(+1.50%)
Jun 27, 2005	2966	2979	2959	2973	2,665,600	+7.36(+0.25%)
Jun 24, 2005	2991	2997	2949	2965	2,441,000	-28.18(-0.94%)
Jun 23, 2005	3007	3021	2987	2994	3,193,400	-13.02(-0.43%)
Jun 22, 2005	3030	3042	3002	3007	3,070,600	-23.21(-0.77%)
Jun 21, 2005	3030	3050	3025	3030	2,113,200	-0.34(-0.01%)
Jun 20, 2005	3018	3034	2998	3030	2,319,600	+9.57(+0.32%)
Jun 17, 2005	2986	3021	2986	3021	2,499,000	+34.81(+1.17%)
Jun 16, 2005	2948	3001	2948	2986	3,969,200	+37.87(+1.28%)
Jun 15, 2005	2931	2959	2930	2948	4,177,000	+17.21(+0.59%)
Jun 14, 2005	2915	2933	2899	2931	3,354,200	+16.05(+0.55%)
Jun 13, 2005	2908	2919	2900	2915	3,362,200	+3.76(+0.13%)
Jun 10, 2005	2872	2919	2872	2911	2,714,800	+40.12(+1.40%)
Jun 09, 2005	2850	2874	2842	2871	2,975,800	+23.06(+0.81%)
Jun 08, 2005	2830	2855	2810	2848	3,701,600	+17.86(+0.63%)
Jun 07, 2005	2834	2839	2820	2830	3,809,400	-4.33(-0.15%)
Jun 06, 2005	2823	2836	2821	2834	2,782,800	+11.56(+0.41%)
Jun 03, 2005	2832	2841	2818	2823	2,905,400	-9.57(-0.34%)
Jun 02, 2005	2832	2856	2831	2832	3,220,600	+1.37(+0.05%)

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.