Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	6908	6912	6855	6899	55,055,600	+38.50(+0.56%)
Sep 29, 2005	6905	6910	6860	6860	51,467,400	-44.40(-0.64%)
Sep 28, 2005	6864	6909	6862	6905	59,415,000	+52.80(+0.77%)
Sep 27, 2005	6839	6858	6829	6852	46,329,200	-0.20(-0.00%)
Sep 26, 2005	6847	6858	6823	6852	45,212,800	+66.70(+0.98%)
Sep 23, 2005	6749	6807	6749	6786	43,712,200	+49.70(+0.74%)
Sep 22, 2005	6730	6758	6710	6736	47,842,600	-25.20(-0.37%)
Sep 21, 2005	6801	6825	6760	6761	48,235,000	-74.70(-1.09%)
Sep 20, 2005	6826	6846	6820	6836	46,271,000	+31.60(+0.46%)
Sep 19, 2005	6784	6850	6782	6804	31,463,200	-6.20(-0.09%)
Sep 16, 2005	6767	6812	6767	6810	63,239,200	+57.50(+0.85%)
Sep 15, 2005	6731	6760	6726	6753	48,726,200	+21.20(+0.31%)
Sep 14, 2005	6702	6738	6696	6732	42,120,000	+35.20(+0.53%)
Sep 13, 2005	6733	6737	6689	6696	50,491,600	-30.80(-0.46%)
Sep 12, 2005	6724	6732	6703	6727	43,941,600	+23.60(+0.35%)
Sep 09, 2005	6685	6715	6685	6704	41,026,400	+21.90(+0.33%)
Sep 08, 2005	6689	6693	6668	6682	47,434,800	-3.00(-0.04%)
Sep 07, 2005	6640	6687	6635	6685	94,652,400	+74.90(+1.13%)
Sep 06, 2005	6558	6616	6552	6610	60,016,200	+66.40(+1.01%)
Sep 05, 2005	6533	6556	6527	6543	34,086,000	+11.30(+0.17%)
Sep 02, 2005	6543	6568	6520	6532	63,696,400	-21.50(-0.33%)

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.