Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	96.62	98.74	96.00	97.50	610,600	+1.37(+1.43%)
Nov 29, 2005	97.61	97.33	95.85	96.13	678,800	-1.47(-1.51%)
Nov 28, 2005	100.50	100.50	96.56	97.60	736,900	-1.94(-1.95%)
Nov 25, 2005	100.89	100.89	98.92	99.54	90,900	-1.36(-1.35%)
Nov 23, 2005	100.30	101.27	99.85	100.90	230,500	+0.36(+0.36%)
Nov 22, 2005	99.95	100.72	99.00	100.54	544,900	-0.16(-0.16%)
Nov 21, 2005	98.76	100.91	98.51	100.70	439,300	+1.50(+1.51%)
Nov 18, 2005	99.75	101.75	98.96	99.20	449,100	-0.43(-0.43%)
Nov 17, 2005	98.57	99.90	98.24	99.63	541,500	+1.14(+1.16%)
Nov 16, 2005	100.25	100.64	97.57	98.49	448,700	-1.76(-1.76%)
Nov 15, 2005	100.00	101.11	98.79	100.25	679,500	+0.25(+0.25%)
Nov 14, 2005	102.79	102.89	99.51	100.00	577,300	-2.54(-2.48%)
Nov 11, 2005	104.30	104.65	101.86	102.54	352,600	-1.65(-1.58%)
Nov 10, 2005	102.68	104.45	101.50	104.19	352,400	+1.75(+1.71%)
Nov 09, 2005	102.98	103.34	102.02	102.44	406,300	-0.61(-0.59%)
Nov 08, 2005	104.55	104.55	101.61	103.05	560,900	-1.50(-1.43%)
Nov 07, 2005	100.84	104.73	100.96	104.55	589,400	+3.72(+3.69%)
Nov 04, 2005	98.75	101.25	98.56	100.83	406,700	+2.19(+2.22%)
Nov 03, 2005	100.25	101.85	98.23	98.64	561,100	-1.36(-1.36%)
Nov 02, 2005	100.30	100.55	99.18	100.00	482,600	+0.05(+0.05%)
Nov 01, 2005	99.42	100.26	97.61	99.95	539,700	+0.09(+0.09%)
Oct 31, 2005	99.88	100.41	98.95	99.86	1,605,300	+1.01(+1.02%)
Oct 28, 2005	100.00	100.10	98.32	98.85	1,058,600	-1.25(-1.25%)
Oct 27, 2005	100.30	100.30	97.57	100.10	697,200	-0.81(-0.80%)
Oct 26, 2005	104.04	104.04	100.50	100.91	325,900	-3.13(-3.01%)
Oct 25, 2005	104.85	104.86	102.46	104.04	560,900	-0.91(-0.87%)
Oct 24, 2005	102.45	105.26	101.63	104.95	807,100	+2.91(+2.85%)
Oct 21, 2005	105.26	107.25	101.70	102.04	930,000	-3.21(-3.05%)
Oct 20, 2005	108.50	109.65	103.81	105.25	2,300,300	+2.15(+2.09%)
Oct 19, 2005	101.40	104.04	98.80	103.10	590,600	+2.30(+2.28%)
Oct 18, 2005	101.20	101.21	100.20	100.80	473,600	-0.80(-0.79%)
Oct 17, 2005	99.15	101.68	99.15	101.60	409,500	+2.68(+2.71%)
Oct 14, 2005	98.98	99.28	95.47	98.92	1,538,700	+0.00(+0.00%)
Oct 13, 2005	99.35	99.35	97.70	98.92	709,300	-0.61(-0.61%)
Oct 12, 2005	100.02	100.06	97.60	99.53	675,900	-0.48(-0.48%)
Oct 11, 2005	101.27	102.52	99.58	100.01	464,500	-1.26(-1.24%)
Oct 10, 2005	104.55	105.20	100.20	101.27	592,300	-3.04(-2.91%)
Oct 07, 2005	100.82	104.65	100.82	104.31	714,200	+3.49(+3.46%)
Oct 06, 2005	101.25	102.25	98.89	100.82	789,700	-0.52(-0.51%)
Oct 05, 2005	102.45	102.45	101.33	101.34	551,700	-1.29(-1.26%)
Oct 04, 2005	102.39	103.75	101.55	102.63	376,500	+0.24(+0.23%)
Oct 03, 2005	102.60	102.97	99.93	102.39	685,700	+0.12(+0.12%)
Sep 30, 2005	98.05	103.35	97.95	102.27	860,500	+4.21(+4.29%)
Sep 29, 2005	97.45	98.79	96.55	98.06	358,000	+0.57(+0.58%)
Sep 28, 2005	97.69	99.00	96.80	97.49	246,600	-0.19(-0.19%)
Sep 27, 2005	97.50	97.97	95.68	97.68	556,100	+0.11(+0.11%)
Sep 26, 2005	98.87	100.12	97.11	97.57	382,200	-1.29(-1.30%)
Sep 23, 2005	98.91	99.67	96.15	98.86	394,200	+0.74(+0.75%)
Sep 22, 2005	96.80	98.40	95.45	98.12	540,500	+1.32(+1.36%)
Sep 21, 2005	97.35	98.01	94.80	96.80	561,400	-1.21(-1.23%)
Sep 20, 2005	98.50	100.48	98.00	98.01	711,700	+0.35(+0.36%)
Sep 19, 2005	99.80	99.80	96.76	97.66	378,300	-2.24(-2.24%)
Sep 16, 2005	98.50	100.09	98.01	99.90	586,700	+1.35(+1.37%)
Sep 15, 2005	98.58	100.36	97.72	98.55	293,600	-0.02(-0.02%)
Sep 14, 2005	100.80	101.34	98.57	98.57	369,100	-1.81(-1.80%)
Sep 13, 2005	101.90	102.65	99.00	100.38	686,000	-3.72(-3.57%)
Sep 12, 2005	102.74	104.64	102.35	104.10	497,800	+1.36(+1.32%)
Sep 09, 2005	99.80	103.30	99.52	102.74	645,100	+3.44(+3.46%)
Sep 08, 2005	99.98	101.90	98.72	99.30	752,500	-0.68(-0.68%)
Sep 07, 2005	101.50	101.57	99.94	99.98	445,200	-1.52(-1.50%)
Sep 06, 2005	101.70	101.95	101.10	101.50	343,000	+0.75(+0.74%)
Sep 02, 2005	102.73	103.19	100.23	100.75	663,100	-1.93(-1.88%)

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.