Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2005	1077	1077	1054	1056	13,600	-25.35(-2.35%)
Jun 30, 2005	1103	1103	1078	1081	13,800	-24.05(-2.18%)
Jun 29, 2005	1112	1114	1104	1105	13,400	-3.60(-0.32%)
Jun 28, 2005	1121	1121	1105	1109	13,400	-16.05(-1.43%)
Jun 27, 2005	1108	1130	1108	1125	21,800	+22.76(+2.07%)
Jun 24, 2005	1092	1102	1088	1102	11,200	+8.18(+0.75%)
Jun 23, 2005	1101	1107	1092	1094	11,400	-8.33(-0.76%)
Jun 22, 2005	1099	1103	1091	1102	12,400	+0.54(+0.05%)
Jun 21, 2005	1116	1116	1099	1101	15,400	-14.13(-1.27%)
Jun 20, 2005	1088	1116	1073	1116	21,400	+30.01(+2.76%)
Jun 17, 2005	1090	1095	1079	1086	16,800	-0.40(-0.04%)
Jun 16, 2005	1072	1086	1064	1086	14,400	+13.17(+1.23%)
Jun 15, 2005	1090	1090	1070	1073	15,200	-20.62(-1.89%)
Jun 14, 2005	1108	1120	1092	1093	18,400	-12.83(-1.16%)
Jun 13, 2005	1106	1112	1086	1106	19,200	-2.00(-0.18%)
Jun 10, 2005	1131	1131	1102	1108	28,400	-22.76(-2.01%)
Jun 09, 2005	1119	1146	1104	1131	40,600	+15.47(+1.39%)
Jun 08, 2005	1044	1119	1040	1116	40,200	+84.64(+8.21%)
Jun 07, 2005	1037	1056	1030	1031	15,800	-3.44(-0.33%)
Jun 06, 2005	1010	1035	998.23	1034	11,000	+20.74(+2.05%)
Jun 03, 2005	1014	1020	1001	1014	10,000	-2.42(-0.24%)
Jun 02, 2005	1037	1037	1009	1016	11,400	-23.13(-2.23%)

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.