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%)
Sep 01, 2005	6547	6582	6540	6554	63,444,000	+36.40(+0.56%)
Aug 31, 2005	6470	6543	6470	6517	47,951,800	+44.00(+0.68%)
Aug 30, 2005	6485	6501	6462	6473	40,099,800	+9.50(+0.15%)
Aug 29, 2005	6379	6474	6364	6464	27,263,600	+18.30(+0.28%)
Aug 26, 2005	6489	6526	6440	6445	37,643,200	-39.60(-0.61%)
Aug 25, 2005	6486	6506	6470	6485	43,572,000	-52.00(-0.80%)
Aug 24, 2005	6562	6569	6509	6537	43,176,600	-28.30(-0.43%)
Aug 23, 2005	6615	6615	6561	6565	37,380,800	-58.00(-0.88%)
Aug 22, 2005	6647	6662	6617	6623	39,078,000	-13.30(-0.20%)
Aug 19, 2005	6601	6637	6592	6637	36,401,000	+40.20(+0.61%)
Aug 18, 2005	6629	6644	6592	6596	43,925,200	-35.00(-0.53%)
Aug 17, 2005	6614	6633	6602	6631	49,398,200	-3.20(-0.05%)
Aug 16, 2005	6652	6674	6615	6635	52,719,600	-1.80(-0.03%)
Aug 15, 2005	6639	6663	6631	6636	25,082,400	-11.10(-0.17%)
Aug 12, 2005	6690	6690	6631	6648	35,317,600	-33.00(-0.49%)
Aug 11, 2005	6666	6687	6654	6680	44,734,800	-8.70(-0.13%)
Aug 10, 2005	6673	6696	6671	6689	46,926,000	+50.30(+0.76%)
Aug 09, 2005	6625	6644	6609	6639	35,572,800	+4.60(+0.07%)
Aug 08, 2005	6614	6660	6614	6634	35,246,800	+26.60(+0.40%)
Aug 05, 2005	6595	6634	6589	6608	36,469,200	-9.60(-0.15%)
Aug 04, 2005	6650	6660	6616	6617	55,353,000	-40.80(-0.61%)
Aug 03, 2005	6662	6694	6635	6658	62,432,200	-14.10(-0.21%)
Aug 02, 2005	6613	6672	6600	6672	51,968,600	+62.80(+0.95%)
Aug 01, 2005	6606	6624	6601	6609	26,785,600	+8.50(+0.13%)
Jul 29, 2005	6621	6621	6593	6601	47,666,800	-11.50(-0.17%)
Jul 28, 2005	6577	6631	6574	6612	70,220,400	+52.30(+0.80%)
Jul 27, 2005	6523	6580	6522	6560	43,761,800	+39.10(+0.60%)
Jul 26, 2005	6484	6535	6481	6521	32,128,400	+17.10(+0.26%)
Jul 25, 2005	6508	6510	6477	6504	27,683,600	+11.40(+0.18%)
Jul 22, 2005	6485	6506	6477	6492	29,587,600	+0.50(+0.01%)
Jul 21, 2005	6529	6557	6478	6492	48,809,400	-18.70(-0.29%)
Jul 20, 2005	6486	6531	6480	6511	46,880,000	+28.60(+0.44%)
Jul 19, 2005	6469	6483	6446	6482	35,483,600	+17.60(+0.27%)
Jul 18, 2005	6467	6488	6454	6464	36,441,200	+4.60(+0.07%)
Jul 15, 2005	6464	6469	6449	6460	41,991,800	+10.70(+0.17%)
Jul 14, 2005	6406	6470	6405	6449	58,986,800	+55.40(+0.87%)
Jul 13, 2005	6330	6394	6330	6394	52,919,400	+65.10(+1.03%)
Jul 12, 2005	6353	6356	6314	6329	37,796,400	-28.50(-0.45%)
Jul 11, 2005	6333	6357	6331	6357	47,536,800	+45.00(+0.71%)
Jul 08, 2005	6286	6315	6269	6312	44,703,400	+61.60(+0.99%)
Jul 07, 2005	6295	6304	6113	6251	88,496,400	-58.40(-0.93%)
Jul 06, 2005	6293	6320	6292	6309	50,308,800	+26.20(+0.42%)
Jul 05, 2005	6278	6289	6256	6283	43,471,800	-0.80(-0.01%)
Jul 04, 2005	6275	6287	6257	6284	31,204,200	+3.80(+0.06%)

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.