Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1157	1159	1151	1156	14,400	+0.13(+0.01%)
Sep 29, 2005	1134	1156	1134	1155	18,600	+23.71(+2.09%)
Sep 28, 2005	1131	1142	1129	1132	14,800	-1.47(-0.13%)
Sep 27, 2005	1155	1158	1133	1133	18,000	-21.80(-1.89%)
Sep 26, 2005	1151	1156	1147	1155	14,600	+3.06(+0.27%)
Sep 23, 2005	1157	1165	1150	1152	18,800	-7.98(-0.69%)
Sep 22, 2005	1186	1186	1147	1160	28,600	-28.03(-2.36%)
Sep 21, 2005	1211	1211	1187	1188	31,800	-24.63(-2.03%)
Sep 20, 2005	1222	1224	1205	1213	32,400	-8.01(-0.66%)
Sep 19, 2005	1213	1221	1210	1221	24,600	+7.68(+0.63%)
Sep 16, 2005	1217	1218	1209	1213	22,400	-4.33(-0.36%)
Sep 15, 2005	1218	1219	1211	1217	27,200	+0.02(+0.00%)
Sep 14, 2005	1209	1217	1205	1217	32,200	+10.10(+0.84%)
Sep 13, 2005	1188	1207	1186	1207	26,000	+18.95(+1.59%)
Sep 12, 2005	1190	1192	1181	1188	17,000	-1.41(-0.12%)
Sep 09, 2005	1194	1204	1184	1190	22,200	-4.79(-0.40%)
Sep 08, 2005	1196	1201	1185	1194	30,600	+0.10(+0.01%)
Sep 07, 2005	1171	1195	1169	1194	28,600	+20.99(+1.79%)
Sep 06, 2005	1197	1202	1172	1173	33,600	-22.90(-1.91%)
Sep 05, 2005	1189	1197	1184	1196	26,800	+7.37(+0.62%)
Sep 02, 2005	1187	1189	1179	1189	29,000	+3.92(+0.33%)
Sep 01, 2005	1164	1186	1160	1185	33,800	+22.13(+1.90%)
Aug 31, 2005	1146	1164	1140	1163	21,600	+16.41(+1.43%)
Aug 30, 2005	1152	1154	1145	1146	18,600	-8.04(-0.70%)
Aug 29, 2005	1172	1172	1148	1154	24,400	-17.43(-1.49%)
Aug 26, 2005	1173	1175	1164	1172	24,200	-0.61(-0.05%)
Aug 25, 2005	1168	1173	1157	1172	24,200	+5.33(+0.46%)
Aug 24, 2005	1151	1171	1151	1167	22,600	+17.18(+1.49%)
Aug 23, 2005	1159	1160	1139	1150	21,800	-8.64(-0.75%)
Aug 22, 2005	1149	1162	1143	1159	24,000	+8.42(+0.73%)
Aug 19, 2005	1144	1157	1133	1150	31,600	+2.14(+0.19%)
Aug 18, 2005	1194	1202	1147	1148	49,200	-44.79(-3.75%)
Aug 17, 2005	1175	1194	1160	1193	32,400	+15.55(+1.32%)
Aug 16, 2005	1188	1193	1170	1177	33,200	-9.73(-0.82%)
Aug 15, 2005	1167	1188	1164	1187	30,400	+19.09(+1.63%)
Aug 12, 2005	1185	1192	1162	1168	40,400	-15.66(-1.32%)
Aug 11, 2005	1165	1184	1164	1184	37,000	+18.55(+1.59%)
Aug 10, 2005	1153	1165	1145	1165	31,400	+12.50(+1.08%)
Aug 09, 2005	1139	1153	1131	1153	27,200	+13.65(+1.20%)
Aug 08, 2005	1132	1147	1132	1139	30,200	+10.14(+0.90%)
Aug 05, 2005	1103	1129	1103	1129	27,000	+26.15(+2.37%)
Aug 04, 2005	1105	1108	1099	1103	19,400	-5.11(-0.46%)
Aug 03, 2005	1106	1121	1104	1108	31,400	+3.66(+0.33%)
Aug 02, 2005	1090	1104	1085	1104	19,000	+15.09(+1.39%)
Aug 01, 2005	1083	1094	1081	1089	14,800	+5.92(+0.55%)
Jul 29, 2005	1085	1088	1077	1083	17,600	-3.52(-0.32%)
Jul 28, 2005	1090	1098	1083	1087	24,600	-3.36(-0.31%)
Jul 27, 2005	1073	1090	1068	1090	23,800	+17.10(+1.59%)
Jul 26, 2005	1047	1078	1047	1073	25,600	+27.41(+2.62%)
Jul 25, 2005	1045	1049	1041	1045	14,200	-0.92(-0.09%)
Jul 22, 2005	1026	1055	1024	1046	25,400	+25.69(+2.52%)
Jul 21, 2005	1021	1022	1010	1021	11,200	-0.42(-0.04%)
Jul 20, 2005	1014	1025	1009	1021	10,600	+6.70(+0.66%)
Jul 19, 2005	1011	1021	1005	1014	9,800	+2.25(+0.22%)
Jul 18, 2005	1023	1023	1009	1012	11,000	-14.01(-1.37%)
Jul 15, 2005	1040	1046	1022	1026	12,800	-14.31(-1.38%)
Jul 14, 2005	1036	1050	1033	1040	12,600	+3.03(+0.29%)
Jul 13, 2005	1045	1046	1034	1037	12,800	-8.77(-0.84%)
Jul 12, 2005	1008	1049	1004	1046	18,400	+34.66(+3.43%)
Jul 11, 2005	1027	1043	1009	1012	11,400	-6.48(-0.64%)
Jul 08, 2005	1036	1036	1015	1018	10,400	-20.62(-1.99%)
Jul 07, 2005	1033	1044	1030	1039	8,600	+5.05(+0.49%)
Jul 06, 2005	1041	1045	1028	1034	9,200	-5.49(-0.53%)
Jul 05, 2005	1044	1048	1033	1039	10,400	-8.24(-0.79%)
Jul 04, 2005	1050	1050	1030	1047	12,200	-8.31(-0.79%)

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.