Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	1430	1451	1365	1373	2,946	-52.00(-3.65%)
Sep 29, 2005	1390	1446	1365	1425	3,048	+43.00(+3.11%)
Sep 28, 2005	1404	1425	1350	1382	3,962	-8.00(-0.58%)
Sep 27, 2005	1298	1410	1298	1390	5,839	+93.00(+7.17%)
Sep 26, 2005	1245	1300	1231	1297	2,005	+47.14(+3.77%)
Sep 23, 2005	1250	1286	1226	1250	1,341	-20.14(-1.59%)
Sep 22, 2005	1238	1290	1220	1270	3,433	+43.50(+3.55%)
Sep 21, 2005	1.500	1275	1226	1226	1,332	-42.50(-3.35%)
Sep 20, 2005	1292	1320	1265	1269	3,438	-23.00(-1.78%)
Sep 19, 2005	1238	1320	1238	1292	3,401	+52.00(+4.19%)
Sep 16, 2005	1244	1263	1240	1240	6,583	+10.00(+0.81%)
Sep 15, 2005	1220	1230	1210	1230	713	+9.00(+0.74%)
Sep 14, 2005	1225	1235	1210	1221	5,600	-1.00(-0.08%)
Sep 13, 2005	1231	1258	1220	1222	4,676	-19.00(-1.53%)
Sep 12, 2005	1306	1306	1228	1241	3,754	-65.05(-4.98%)
Sep 09, 2005	1321	1365	1305	1306	1,810	-18.05(-1.36%)
Sep 08, 2005	1320	1370	1296	1324	3,882	+31.10(+2.41%)
Sep 07, 2005	1260	1305	1222	1293	2,933	+33.00(+2.62%)
Sep 06, 2005	1222	1265	1190	1260	3,402	+28.00(+2.27%)
Sep 02, 2005	1275	1275	1220	1232	3,298	-38.00(-2.99%)
Sep 01, 2005	1290	1295	1260	1270	2,198	-14.00(-1.09%)
Aug 31, 2005	1270	1330	1228	1284	4,257	+17.41(+1.37%)
Aug 30, 2005	1331	1331	1260	1267	5,258	-77.41(-5.76%)
Aug 29, 2005	1217	1345	1217	1344	7,054	+127.00(+10.44%)
Aug 26, 2005	1280	1305	1198	1217	6,810	-63.00(-4.92%)
Aug 25, 2005	1200	1280	1195	1280	4,490	+71.99(+5.96%)
Aug 24, 2005	1167	1221	1165	1208	4,461	+31.01(+2.63%)
Aug 23, 2005	1208	1229	1169	1177	5,392	-31.01(-2.57%)
Aug 22, 2005	1215	1228	1208	1208	4,880	+0.01(+0.00%)
Aug 19, 2005	1313	1338	1190	1208	4,564	-105.01(-8.00%)
Aug 18, 2005	1328	1328	1300	1313	3,319	-15.00(-1.13%)
Aug 17, 2005	1248	1379	1246	1328	9,224	+81.01(+6.50%)
Aug 16, 2005	1245	1257	1215	1247	4,006	+2.00(+0.16%)
Aug 15, 2005	1215	1245	1175	1245	9,563	+30.00(+2.47%)
Aug 12, 2005	1450	1460	1215	1215	9,581	-235.00(-16.21%)
Aug 11, 2005	1503	1503	1442	1450	3,955	-41.42(-2.78%)
Aug 10, 2005	1469	1505	1469	1491	3,211	+32.42(+2.22%)
Aug 09, 2005	1391	1470	1381	1459	7,145	+69.00(+4.96%)
Aug 08, 2005	1473	1473	1345	1390	7,062	-83.00(-5.63%)
Aug 05, 2005	1611	1611	1473	1473	5,122	-138.01(-8.57%)
Aug 04, 2005	1690	1690	1611	1611	5,931	-69.09(-4.11%)
Aug 03, 2005	1713	1717	1680	1680	1,396	-45.90(-2.66%)
Aug 02, 2005	1735	1736	1712	1726	2,721	-4.00(-0.23%)
Aug 01, 2005	1724	1745	1705	1730	3,453	+10.99(+0.64%)
Jul 29, 2005	1698	1725	1650	1719	1,704	+26.01(+1.54%)
Jul 28, 2005	1660	1699	1655	1693	1,553	+25.00(+1.50%)
Jul 27, 2005	1700	1700	1585	1668	3,541	-27.00(-1.59%)
Jul 26, 2005	1710	1710	1667	1695	1,251	-5.00(-0.29%)
Jul 25, 2005	1685	1740	1675	1700	3,328	+30.00(+1.80%)
Jul 22, 2005	1655	1695	1655	1670	1,272	+15.00(+0.91%)
Jul 21, 2005	1695	1700	1655	1655	2,600	-40.00(-2.36%)
Jul 20, 2005	1714	1714	1670	1695	2,428	-29.00(-1.68%)
Jul 19, 2005	1750	1760	1665	1724	5,997	-1.00(-0.06%)
Jul 18, 2005	1685	1760	1685	1725	2,122	+40.00(+2.37%)
Jul 15, 2005	1646	1720	1641	1685	2,024	+50.00(+3.06%)
Jul 14, 2005	1660	1685	1500	1635	4,006	-20.00(-1.21%)
Jul 13, 2005	1765	1800	1652	1655	3,632	-100.00(-5.70%)
Jul 12, 2005	1755	1815	1725	1755	1,909	+5.00(+0.29%)
Jul 11, 2005	1781	1855	1725	1750	6,116	-34.00(-1.91%)
Jul 08, 2005	1750	1860	1750	1784	6,977	+38.99(+2.23%)
Jul 07, 2005	1700	1750	1680	1745	3,227	+25.01(+1.45%)
Jul 06, 2005	1719	1750	1690	1720	4,531	+15.50(+0.91%)
Jul 05, 2005	1655	1708	1645	1704	3,100	+59.50(+3.62%)

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.