Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	10440	10440	10440	10440	320,080,000	+37.30(+0.36%)
Oct 28, 2005	10403	10403	10403	10403	283,060,000	+172.80(+1.69%)
Oct 27, 2005	10230	10230	10230	10230	236,490,000	-115.00(-1.11%)
Oct 26, 2005	10345	10345	10345	10345	266,810,000	-32.90(-0.32%)
Oct 25, 2005	10378	10378	10378	10378	246,960,000	-7.10(-0.07%)
Oct 24, 2005	10385	10385	10385	10385	263,690,000	+169.80(+1.66%)
Oct 21, 2005	10215	10215	10215	10215	357,929,984	-65.90(-0.64%)
Oct 20, 2005	10281	10281	10281	10281	334,849,984	-133.00(-1.28%)
Oct 19, 2005	10414	10414	10414	10414	316,880,000	+128.80(+1.25%)
Oct 18, 2005	10285	10285	10285	10285	297,590,016	-62.80(-0.61%)
Oct 17, 2005	10348	10348	10348	10348	242,880,000	+60.80(+0.59%)
Oct 14, 2005	10287	10287	10287	10287	238,950,000	+70.70(+0.69%)
Oct 13, 2005	10217	10217	10217	10217	270,400,000	-0.30(-0.00%)
Oct 12, 2005	10217	10217	10217	10217	293,420,000	-36.30(-0.35%)
Oct 11, 2005	10253	10253	10253	10253	261,000,000	+14.40(+0.14%)
Oct 10, 2005	10239	10239	10239	10239	236,540,000	-53.50(-0.52%)
Oct 07, 2005	10292	10292	10292	10292	237,340,000	+5.20(+0.05%)
Oct 06, 2005	10287	10287	10287	10287	316,440,000	-30.30(-0.29%)
Oct 05, 2005	10317	10317	10317	10317	266,720,000	-123.70(-1.18%)
Oct 04, 2005	10441	10441	10441	10441	301,840,000	-94.40(-0.90%)
Oct 03, 2005	10536	10536	10536	10536	239,190,000	-33.20(-0.31%)
Sep 30, 2005	10569	10569	10569	10569	222,160,000	+15.90(+0.15%)
Sep 29, 2005	10553	10553	10553	10553	236,020,000	+79.70(+0.76%)
Sep 28, 2005	10473	10473	10473	10473	238,740,000	+16.90(+0.16%)
Sep 27, 2005	10456	10456	10456	10456	224,960,000	+4.00(+0.04%)
Sep 26, 2005	10452	10452	10452	10452	234,320,000	+32.60(+0.31%)
Sep 23, 2005	10420	10420	10420	10420	238,590,000	-2.40(-0.02%)
Sep 22, 2005	10422	10422	10422	10422	254,260,000	+44.00(+0.42%)
Sep 21, 2005	10378	10378	10378	10378	266,650,000	-103.50(-0.99%)
Sep 20, 2005	10482	10482	10482	10482	244,560,000	-76.10(-0.72%)
Sep 19, 2005	10558	10558	10558	10558	233,530,000	-84.30(-0.79%)
Sep 16, 2005	10642	10642	10642	10642	546,940,032	+83.10(+0.79%)
Sep 15, 2005	10559	10559	10559	10559	225,350,000	+13.90(+0.13%)
Sep 14, 2005	10545	10545	10545	10545	225,350,000	-52.50(-0.50%)
Sep 13, 2005	10597	10597	10597	10597	222,620,000	-85.50(-0.80%)
Sep 12, 2005	10683	10683	10683	10683	201,190,000	+4.30(+0.04%)
Sep 09, 2005	10679	10679	10679	10679	247,140,000	+82.70(+0.78%)
Sep 08, 2005	10596	10596	10596	10596	222,990,000	-37.60(-0.35%)
Sep 07, 2005	10634	10634	10634	10634	226,790,000	+44.30(+0.42%)
Sep 06, 2005	10589	10589	10589	10589	233,670,000	+141.80(+1.36%)
Sep 02, 2005	10447	10447	10447	10447	204,490,000	-12.20(-0.12%)
Sep 01, 2005	10460	10460	10460	10460	278,990,016	-22.00(-0.21%)
Aug 31, 2005	10482	10482	10482	10482	281,200,000	+68.80(+0.66%)
Aug 30, 2005	10413	10413	10413	10413	234,650,000	-50.20(-0.48%)
Aug 29, 2005	10463	10463	10463	10463	202,970,000	+65.70(+0.63%)
Aug 26, 2005	10397	10397	10397	10397	192,100,000	-53.30(-0.51%)
Aug 25, 2005	10451	10451	10451	10451	188,100,000	+15.70(+0.15%)
Aug 24, 2005	10435	10435	10435	10435	256,640,000	-84.70(-0.81%)
Aug 23, 2005	10520	10520	10520	10520	210,670,000	-50.30(-0.48%)
Aug 22, 2005	10570	10570	10570	10570	215,570,000	+10.70(+0.10%)
Aug 19, 2005	10559	10559	10559	10559	219,830,000	+4.30(+0.04%)
Aug 18, 2005	10555	10555	10555	10555	213,900,000	+4.20(+0.04%)
Aug 17, 2005	10551	10551	10551	10551	235,040,000	+37.20(+0.35%)
Aug 16, 2005	10514	10514	10514	10514	232,520,000	-120.90(-1.14%)
Aug 15, 2005	10634	10634	10634	10634	173,340,000	+34.10(+0.32%)
Aug 12, 2005	10600	10600	10600	10600	218,890,000	-85.60(-0.80%)
Aug 11, 2005	10686	10686	10686	10686	234,250,000	+91.50(+0.86%)
Aug 10, 2005	10594	10594	10594	10594	258,420,000	-21.30(-0.20%)
Aug 09, 2005	10616	10616	10616	10616	207,460,000	+78.80(+0.75%)
Aug 08, 2005	10537	10537	10537	10537	185,880,000	-21.10(-0.20%)
Aug 05, 2005	10558	10558	10558	10558	218,240,000	-52.10(-0.49%)
Aug 04, 2005	10610	10610	10610	10610	230,600,000	-87.50(-0.82%)
Aug 03, 2005	10698	10698	10698	10698	237,650,000	+13.90(+0.13%)
Aug 02, 2005	10684	10684	10684	10684	241,690,000	+60.50(+0.57%)
Aug 01, 2005	10623	10623	10623	10623	192,790,000	-17.70(-0.17%)
Jul 29, 2005	10641	10641	10641	10641	215,280,000	-64.70(-0.60%)
Jul 28, 2005	10706	10706	10706	10706	220,170,000	+68.50(+0.64%)
Jul 27, 2005	10637	10637	10637	10637	213,220,000	+57.30(+0.54%)
Jul 26, 2005	10580	10580	10580	10580	220,390,000	-16.70(-0.16%)
Jul 25, 2005	10596	10596	10596	10596	190,250,000	-54.70(-0.51%)
Jul 22, 2005	10651	10651	10651	10651	231,480,000	+23.40(+0.22%)
Jul 21, 2005	10628	10628	10628	10628	281,750,016	-61.40(-0.57%)
Jul 20, 2005	10689	10689	10689	10689	312,420,000	+42.60(+0.40%)
Jul 19, 2005	10647	10647	10647	10647	318,160,000	+71.60(+0.68%)
Jul 18, 2005	10575	10575	10575	10575	206,290,000	-65.80(-0.62%)
Jul 15, 2005	10641	10641	10641	10641	239,700,000	+11.90(+0.11%)
Jul 14, 2005	10629	10629	10629	10629	267,790,000	+71.50(+0.68%)
Jul 13, 2005	10557	10557	10557	10557	216,660,000	+43.50(+0.41%)
Jul 12, 2005	10514	10514	10514	10514	233,390,000	-5.80(-0.06%)
Jul 11, 2005	10520	10520	10520	10520	225,470,000	+70.60(+0.68%)
Jul 08, 2005	10449	10449	10449	10449	249,260,000	+146.80(+1.42%)
Jul 07, 2005	10302	10302	10302	10302	275,310,016	+31.60(+0.31%)
Jul 06, 2005	10271	10271	10271	10271	237,210,000	-101.10(-0.97%)
Jul 05, 2005	10372	10372	10372	10372	235,620,000	+68.40(+0.66%)
Jul 01, 2005	10303	10303	10303	10303	231,380,000	+31.30(+0.30%)
Jun 30, 2005	10272	10272	10272	10272	301,809,984	-102.40(-0.99%)
Jun 29, 2005	10374	10374	10374	10374	222,550,000	-31.10(-0.30%)
Jun 28, 2005	10406	10406	10406	10406	215,350,000	+114.80(+1.12%)
Jun 27, 2005	10291	10291	10291	10291	220,510,000	-7.00(-0.07%)
Jun 24, 2005	10298	10298	10298	10298	343,150,016	-123.60(-1.19%)
Jun 23, 2005	10421	10421	10421	10421	288,030,016	-166.50(-1.57%)
Jun 22, 2005	10588	10588	10588	10588	198,810,000	-11.80(-0.11%)
Jun 21, 2005	10600	10600	10600	10600	204,330,000	-9.40(-0.09%)
Jun 20, 2005	10609	10609	10609	10609	173,110,000	-14.00(-0.13%)
Jun 17, 2005	10623	10623	10623	10623	373,400,000	+44.50(+0.42%)
Jun 16, 2005	10579	10579	10579	10579	217,730,000	+12.20(+0.12%)
Jun 15, 2005	10566	10566	10566	10566	220,840,000	+18.80(+0.18%)
Jun 14, 2005	10548	10548	10548	10548	192,030,000	+25.00(+0.24%)
Jun 13, 2005	10523	10523	10523	10523	205,630,000	+10.00(+0.10%)
Jun 10, 2005	10513	10513	10513	10513	217,100,000	+9.60(+0.09%)
Jun 09, 2005	10503	10503	10503	10503	209,810,000	+26.10(+0.25%)
Jun 08, 2005	10477	10477	10477	10477	195,810,000	-6.20(-0.06%)
Jun 07, 2005	10483	10483	10483	10483	213,990,000	+16.10(+0.15%)
Jun 06, 2005	10467	10467	10467	10467	170,200,000	+6.00(+0.06%)
Jun 03, 2005	10461	10461	10461	10461	222,230,000	-92.50(-0.88%)
Jun 02, 2005	10554	10554	10554	10554	187,680,000	+3.60(+0.03%)
Jun 01, 2005	10550	10550	10550	10550	232,630,000	+82.40(+0.79%)
May 31, 2005	10468	10468	10468	10468	240,780,000	-75.10(-0.71%)
May 27, 2005	10543	10543	10543	10543	168,060,000	+5.00(+0.05%)
May 26, 2005	10538	10538	10538	10538	194,620,000	+79.80(+0.76%)
May 25, 2005	10458	10458	10458	10458	187,990,000	-45.90(-0.44%)
May 24, 2005	10504	10504	10504	10504	204,650,000	-19.90(-0.19%)
May 23, 2005	10524	10524	10524	10524	225,290,000	+51.70(+0.49%)
May 20, 2005	10472	10472	10472	10472	232,250,000	-21.30(-0.20%)
May 19, 2005	10493	10493	10493	10493	209,180,000	+161.30(+1.56%)
May 17, 2005	10332	10332	10332	10332	241,110,000	+79.60(+0.78%)
May 16, 2005	10252	10252	10252	10252	217,230,000	+112.20(+1.11%)
May 13, 2005	10140	10140	10140	10140	258,410,000	-49.40(-0.48%)
May 12, 2005	10190	10190	10190	10190	249,840,000	-110.70(-1.07%)
May 11, 2005	10300	10300	10300	10300	214,890,000	+19.10(+0.19%)
May 10, 2005	10281	10281	10281	10281	234,910,000	-103.20(-0.99%)
May 09, 2005	10384	10384	10384	10384	204,600,000	+38.90(+0.38%)
May 06, 2005	10345	10345	10345	10345	230,410,000	+5.00(+0.05%)
May 05, 2005	10340	10340	10340	10340	236,460,000	-44.20(-0.43%)
May 04, 2005	10385	10385	10385	10385	275,240,000	+127.60(+1.24%)
May 03, 2005	10257	10257	10257	10257	277,710,016	+5.30(+0.05%)
May 02, 2005	10252	10252	10252	10252	239,610,000	+59.20(+0.58%)
Apr 29, 2005	10192	10192	10192	10192	303,790,016	+122.10(+1.21%)
Apr 28, 2005	10070	10070	10070	10070	279,300,000	-128.40(-1.26%)
Apr 27, 2005	10199	10199	10199	10199	248,390,000	+47.70(+0.47%)
Apr 26, 2005	10151	10151	10151	10151	255,270,000	-91.40(-0.89%)
Apr 25, 2005	10242	10242	10242	10242	231,210,000	+84.80(+0.83%)
Apr 22, 2005	10158	10158	10158	10158	273,540,000	-60.90(-0.60%)
Apr 21, 2005	10219	10219	10219	10219	287,550,016	+206.20(+2.06%)
Apr 20, 2005	10012	10012	10012	10012	323,910,016	-115.00(-1.14%)
Apr 19, 2005	10127	10127	10127	10127	285,960,000	+56.20(+0.56%)
Apr 18, 2005	10071	10071	10071	10071	301,220,000	-16.30(-0.16%)
Apr 15, 2005	10088	10088	10088	10088	417,360,000	-191.30(-1.86%)
Apr 14, 2005	10279	10279	10279	10279	303,780,000	-125.10(-1.20%)
Apr 13, 2005	10404	10404	10404	10404	274,849,984	-104.10(-0.99%)
Apr 12, 2005	10508	10508	10508	10508	267,070,000	+59.40(+0.57%)
Apr 11, 2005	10449	10449	10449	10449	192,720,000	-12.70(-0.12%)
Apr 08, 2005	10461	10461	10461	10461	201,110,000	-85.00(-0.81%)
Apr 07, 2005	10546	10546	10546	10546	283,340,000	+60.30(+0.58%)
Apr 06, 2005	10486	10486	10486	10486	237,570,000	+27.50(+0.26%)
Apr 05, 2005	10458	10458	10458	10458	271,689,984	+37.40(+0.36%)
Apr 04, 2005	10421	10421	10421	10421	293,800,000	+16.80(+0.16%)
Apr 01, 2005	10404	10404	10404	10404	318,809,984	-99.50(-0.95%)
Mar 31, 2005	10504	10504	10504	10504	259,250,000	-37.10(-0.35%)
Mar 30, 2005	10541	10541	10541	10541	276,060,000	+135.20(+1.30%)
Mar 29, 2005	10406	10406	10406	10406	301,969,984	-79.90(-0.76%)
Mar 28, 2005	10486	10486	10486	10486	213,820,000	+42.70(+0.41%)
Mar 24, 2005	10443	10443	10443	10443	238,110,000	-13.10(-0.13%)
Mar 23, 2005	10456	10456	10456	10456	327,489,984	-14.50(-0.14%)
Mar 22, 2005	10470	10470	10470	10470	308,689,984	-94.90(-0.90%)
Mar 21, 2005	10565	10565	10565	10565	254,560,000	-64.30(-0.60%)
Mar 18, 2005	10630	10630	10630	10630	531,670,016	+3.30(+0.03%)
Mar 17, 2005	10626	10626	10626	10626	228,160,000	-6.70(-0.06%)
Mar 16, 2005	10633	10633	10633	10633	278,620,000	-112.00(-1.04%)
Mar 15, 2005	10745	10745	10745	10745	237,710,000	-59.40(-0.55%)
Mar 14, 2005	10804	10804	10804	10804	237,050,000	+30.10(+0.28%)
Mar 11, 2005	10774	10774	10774	10774	243,050,000	-77.10(-0.71%)
Mar 10, 2005	10852	10852	10852	10852	224,040,000	+45.90(+0.42%)
Mar 09, 2005	10806	10806	10806	10806	267,970,000	-107.00(-0.98%)
Mar 08, 2005	10913	10913	10913	10913	205,970,000	-24.30(-0.22%)
Mar 07, 2005	10937	10937	10937	10937	229,120,000	-3.70(-0.03%)
Mar 04, 2005	10941	10941	10941	10941	240,210,000	+107.60(+0.99%)
Mar 03, 2005	10833	10833	10833	10833	233,480,000	+21.00(+0.19%)
Mar 02, 2005	10812	10812	10812	10812	235,950,000	-18.00(-0.17%)
Mar 01, 2005	10830	10830	10830	10830	247,210,000	+63.80(+0.59%)
Feb 28, 2005	10766	10766	10766	10766	288,160,000	-75.40(-0.70%)
Feb 25, 2005	10842	10842	10842	10842	247,140,000	+92.80(+0.86%)
Feb 24, 2005	10749	10749	10749	10749	257,340,000	+75.00(+0.70%)
Feb 23, 2005	10674	10674	10674	10674	268,489,984	+62.60(+0.59%)
Feb 22, 2005	10611	10611	10611	10611	340,910,016	-174.00(-1.61%)
Feb 18, 2005	10785	10785	10785	10785	335,660,000	+30.90(+0.29%)
Feb 17, 2005	10754	10754	10754	10754	257,860,000	-80.60(-0.74%)
Feb 16, 2005	10835	10835	10835	10835	256,940,000	-2.40(-0.02%)
Feb 15, 2005	10837	10837	10837	10837	241,500,000	+46.20(+0.43%)
Feb 14, 2005	10791	10791	10791	10791	215,370,000	-4.90(-0.05%)
Feb 11, 2005	10796	10796	10796	10796	263,370,000	+46.40(+0.43%)
Feb 10, 2005	10750	10750	10750	10750	254,150,000	+85.50(+0.80%)
Feb 09, 2005	10664	10664	10664	10664	310,030,016	-60.50(-0.56%)
Feb 08, 2005	10725	10725	10725	10725	244,710,000	+8.80(+0.08%)
Feb 07, 2005	10716	10716	10716	10716	218,040,000	-0.30(-0.00%)
Feb 04, 2005	10716	10716	10716	10716	246,270,000	+123.00(+1.16%)
Feb 03, 2005	10593	10593	10593	10593	229,000,000	-3.70(-0.03%)
Feb 02, 2005	10597	10597	10597	10597	279,860,000	+44.90(+0.43%)
Feb 01, 2005	10552	10552	10552	10552	283,800,000	+62.00(+0.59%)
Jan 31, 2005	10490	10490	10490	10490	298,060,000	+62.70(+0.60%)
Jan 28, 2005	10427	10427	10427	10427	358,720,000	-40.20(-0.38%)
Jan 27, 2005	10467	10467	10467	10467	269,689,984	-31.20(-0.30%)
Jan 26, 2005	10499	10499	10499	10499	247,140,000	+37.00(+0.35%)
Jan 25, 2005	10462	10462	10462	10462	260,720,000	+93.00(+0.90%)
Jan 24, 2005	10369	10369	10369	10369	259,170,000	-24.40(-0.23%)
Jan 21, 2005	10393	10393	10393	10393	275,680,000	-78.50(-0.75%)
Jan 20, 2005	10472	10472	10472	10472	242,810,000	-68.50(-0.65%)
Jan 19, 2005	10540	10540	10540	10540	242,250,000	-88.80(-0.84%)
Jan 18, 2005	10629	10629	10629	10629	267,680,000	+70.80(+0.67%)
Jan 14, 2005	10558	10558	10558	10558	223,070,000	+52.20(+0.50%)
Jan 13, 2005	10506	10506	10506	10506	271,180,000	-112.00(-1.05%)
Jan 12, 2005	10618	10618	10618	10618	293,140,000	+61.60(+0.58%)
Jan 11, 2005	10556	10556	10556	10556	292,049,984	-64.80(-0.61%)
Jan 10, 2005	10621	10621	10621	10621	279,500,000	+17.00(+0.16%)
Jan 07, 2005	10604	10604	10604	10604	283,769,984	-18.90(-0.18%)
Jan 06, 2005	10623	10623	10623	10623	232,850,000	+25.10(+0.24%)
Jan 05, 2005	10598	10598	10598	10598	263,550,000	-33.00(-0.31%)
Jan 04, 2005	10631	10631	10631	10631	293,280,000	-98.60(-0.92%)
Jan 03, 2005	10729	10729	10729	10729	270,620,000	-53.60(-0.50%)
Dec 31, 2004	10783	10783	10783	10783	141,140,000	-17.30(-0.16%)
Dec 30, 2004	10800	10800	10800	10800	146,210,000	-28.90(-0.27%)
Dec 29, 2004	10829	10829	10829	10829	162,830,000	-25.30(-0.23%)
Dec 28, 2004	10854	10854	10854	10854	169,870,000	+78.40(+0.73%)
Dec 27, 2004	10776	10776	10776	10776	170,140,000	-51.00(-0.47%)
Dec 23, 2004	10827	10827	10827	10827	193,270,000	+11.20(+0.10%)
Dec 22, 2004	10816	10816	10816	10816	252,910,000	+56.50(+0.53%)
Dec 21, 2004	10759	10759	10759	10759	294,880,000	+97.80(+0.92%)
Dec 20, 2004	10662	10662	10662	10662	298,649,984	+11.70(+0.11%)
Dec 17, 2004	10650	10650	10650	10650	619,180,032	-55.70(-0.52%)
Dec 16, 2004	10706	10706	10706	10706	293,600,000	+14.20(+0.13%)
Dec 15, 2004	10691	10691	10691	10691	305,009,984	+15.00(+0.14%)
Dec 14, 2004	10676	10676	10676	10676	303,800,000	+38.10(+0.36%)
Dec 13, 2004	10638	10638	10638	10638	257,530,000	+95.10(+0.90%)
Dec 10, 2004	10543	10543	10543	10543	242,290,000	-9.60(-0.09%)
Dec 09, 2004	10553	10553	10553	10553	278,740,000	+58.60(+0.56%)
Dec 08, 2004	10494	10494	10494	10494	247,020,000	+53.60(+0.51%)
Dec 07, 2004	10441	10441	10441	10441	258,710,000	-106.50(-1.01%)
Dec 06, 2004	10547	10547	10547	10547	218,660,000	-45.10(-0.43%)
Dec 03, 2004	10592	10592	10592	10592	286,270,016	+7.10(+0.07%)
Dec 02, 2004	10585	10585	10585	10585	296,049,984	-5.10(-0.05%)
Dec 01, 2004	10590	10590	10590	10590	307,969,984	+162.20(+1.56%)
Nov 30, 2004	10428	10428	10428	10428	286,900,000	-47.90(-0.46%)
Nov 29, 2004	10476	10476	10476	10476	247,670,000	-46.30(-0.44%)
Nov 26, 2004	10522	10522	10522	10522	91,510,000	+1.90(+0.02%)
Nov 24, 2004	10520	10520	10520	10520	204,070,000	+27.70(+0.26%)
Nov 23, 2004	10493	10493	10493	10493	254,780,000	+3.20(+0.03%)
Nov 22, 2004	10489	10489	10489	10489	240,410,000	+32.50(+0.31%)
Nov 19, 2004	10457	10457	10457	10457	275,340,000	-115.70(-1.09%)
Nov 18, 2004	10573	10573	10573	10573	242,230,000	+23.00(+0.22%)
Nov 17, 2004	10550	10550	10550	10550	295,230,016	+62.00(+0.59%)
Nov 16, 2004	10488	10488	10488	10488	237,060,000	-62.60(-0.59%)
Nov 15, 2004	10550	10550	10550	10550	266,460,000	+11.20(+0.11%)
Nov 12, 2004	10539	10539	10539	10539	322,249,984	+69.20(+0.66%)
Nov 11, 2004	10470	10470	10470	10470	254,080,000	+84.30(+0.81%)
Nov 10, 2004	10386	10386	10386	10386	281,289,984	-0.90(-0.01%)
Nov 09, 2004	10386	10386	10386	10386	248,430,000	-4.90(-0.05%)
Nov 08, 2004	10391	10391	10391	10391	258,040,000	+3.80(+0.04%)
Nov 05, 2004	10388	10388	10388	10388	325,769,984	+72.70(+0.70%)
Nov 04, 2004	10315	10315	10315	10315	365,769,984	+177.80(+1.75%)
Nov 03, 2004	10137	10137	10137	10137	332,790,016	+101.30(+1.01%)
Nov 02, 2004	10036	10036	10036	10036	369,480,000	-18.70(-0.19%)

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.