Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1238	1239	1218	1221	403,000	-10.21(-0.83%)
Sep 29, 2005	1231	1233	1220	1231	422,800	+2.65(+0.22%)
Sep 28, 2005	1212	1229	1210	1229	470,400	+18.94(+1.57%)
Sep 27, 2005	1210	1212	1201	1210	488,000	+3.22(+0.27%)
Sep 26, 2005	1182	1206	1182	1206	400,000	+30.53(+2.60%)
Sep 23, 2005	1199	1200	1176	1176	445,800	-24.09(-2.01%)
Sep 22, 2005	1191	1200	1187	1200	485,800	+3.30(+0.28%)
Sep 21, 2005	1188	1200	1186	1197	503,400	+5.74(+0.48%)
Sep 20, 2005	1192	1192	1179	1191	422,200	+16.80(+1.43%)
Sep 19, 2005	1172	1176	1164	1174	386,000	+0.00(+0.00%)
Sep 16, 2005	1172	1176	1164	1174	386,000	+4.54(+0.39%)
Sep 15, 2005	1164	1179	1160	1170	516,600	-1.18(-0.10%)
Sep 14, 2005	1155	1171	1153	1171	532,400	+12.65(+1.09%)
Sep 13, 2005	1160	1166	1151	1158	379,800	-0.24(-0.02%)
Sep 12, 2005	1158	1167	1157	1158	487,800	+5.86(+0.51%)
Sep 09, 2005	1145	1153	1139	1152	373,800	+7.24(+0.63%)
Sep 08, 2005	1153	1154	1136	1145	464,400	+2.27(+0.20%)
Sep 07, 2005	1136	1143	1133	1143	414,600	+20.34(+1.81%)
Sep 06, 2005	1120	1136	1119	1123	494,800	+8.15(+0.73%)
Sep 05, 2005	1120	1122	1112	1114	337,200	-1.33(-0.12%)
Sep 02, 2005	1110	1119	1109	1116	362,200	+9.46(+0.86%)
Sep 01, 2005	1093	1106	1092	1106	401,800	+23.04(+2.13%)
Aug 31, 2005	1069	1085	1067	1083	344,600	+10.72(+1.00%)
Aug 30, 2005	1075	1078	1056	1073	331,600	+9.45(+0.89%)
Aug 29, 2005	1068	1073	1059	1063	369,400	-23.39(-2.15%)
Aug 26, 2005	1098	1104	1087	1087	385,600	-10.74(-0.98%)
Aug 25, 2005	1086	1104	1079	1097	337,800	+3.08(+0.28%)
Aug 24, 2005	1112	1112	1089	1094	339,800	-21.63(-1.94%)
Aug 23, 2005	1118	1122	1109	1116	367,000	-0.84(-0.08%)
Aug 22, 2005	1095	1117	1092	1117	383,400	+26.80(+2.46%)
Aug 19, 2005	1088	1093	1079	1090	398,000	-2.83(-0.26%)
Aug 18, 2005	1115	1116	1092	1093	439,400	-20.54(-1.85%)
Aug 17, 2005	1107	1114	1101	1113	452,600	-3.68(-0.33%)
Aug 16, 2005	1132	1137	1116	1117	407,800	-13.29(-1.18%)
Aug 15, 2005	1127	1132	1120	1130	0	+0.00(+0.00%)
Aug 12, 2005	1127	1132	1120	1130	409,400	+6.45(+0.57%)
Aug 11, 2005	1105	1124	1104	1124	438,800	+18.91(+1.71%)
Aug 10, 2005	1104	1114	1100	1105	448,600	+5.09(+0.46%)
Aug 09, 2005	1083	1100	1080	1100	462,200	+13.13(+1.21%)
Aug 08, 2005	1082	1089	1080	1087	390,200	-2.72(-0.25%)
Aug 05, 2005	1099	1101	1084	1089	556,800	-22.03(-1.98%)
Aug 04, 2005	1120	1122	1105	1111	679,000	-5.72(-0.51%)
Aug 03, 2005	1127	1130	1117	1117	656,400	-1.72(-0.15%)
Aug 02, 2005	1117	1119	1110	1119	565,800	+2.85(+0.26%)
Aug 01, 2005	1114	1117	1108	1116	501,200	+4.69(+0.42%)
Jul 29, 2005	1113	1113	1101	1111	546,000	+6.57(+0.59%)
Jul 28, 2005	1102	1106	1097	1105	651,400	+11.69(+1.07%)
Jul 27, 2005	1093	1099	1084	1093	630,600	+2.43(+0.22%)
Jul 26, 2005	1090	1095	1086	1091	695,000	+0.90(+0.08%)
Jul 25, 2005	1076	1090	1074	1090	637,600	+15.48(+1.44%)
Jul 22, 2005	1068	1077	1063	1074	684,800	-0.43(-0.04%)
Jul 21, 2005	1084	1086	1068	1075	701,800	+0.25(+0.02%)
Jul 20, 2005	1077	1087	1069	1074	967,800	-1.08(-0.10%)
Jul 19, 2005	1062	1076	1062	1075	547,800	+13.05(+1.23%)
Jul 18, 2005	1062	1069	1057	1062	500,600	+2.83(+0.27%)
Jul 15, 2005	1065	1067	1057	1060	567,800	-2.33(-0.22%)
Jul 14, 2005	1056	1065	1053	1062	599,000	+11.77(+1.12%)
Jul 13, 2005	1048	1051	1042	1050	744,600	+6.28(+0.60%)
Jul 12, 2005	1048	1051	1043	1044	781,400	+3.45(+0.33%)
Jul 11, 2005	1035	1043	1033	1040	770,600	+18.48(+1.81%)
Jul 08, 2005	1027	1029	1020	1022	614,200	-4.87(-0.47%)
Jul 07, 2005	1016	1029	1015	1027	677,400	+7.81(+0.77%)
Jul 06, 2005	1024	1025	1016	1019	688,000	+0.20(+0.02%)
Jul 05, 2005	1023	1025	1017	1019	568,800	-2.90(-0.28%)
Jul 04, 2005	1023	1024	1019	1022	552,800	+3.69(+0.36%)

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.