Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	1125	1131	1124	1131	272,795,392	+16.45(+1.48%)
Oct 28, 2005	1111	1116	1106	1114	199,182,800	+1.19(+0.11%)
Oct 27, 2005	1122	1123	1113	1113	245,545,600	-15.41(-1.37%)
Oct 26, 2005	1131	1136	1125	1128	220,060,608	-1.03(-0.09%)
Oct 25, 2005	1136	1138	1129	1129	275,466,208	-4.60(-0.41%)
Oct 24, 2005	1115	1134	1115	1134	214,049,792	+18.00(+1.61%)
Oct 21, 2005	1114	1120	1114	1116	177,274,592	-2.76(-0.25%)
Oct 20, 2005	1129	1132	1116	1119	231,540,192	-0.92(-0.08%)
Oct 19, 2005	1124	1126	1115	1120	297,878,208	-15.82(-1.39%)
Oct 18, 2005	1147	1149	1135	1136	208,101,408	-10.36(-0.90%)
Oct 17, 2005	1149	1151	1145	1146	181,654,000	-0.31(-0.03%)
Oct 14, 2005	1144	1147	1136	1146	289,372,000	+4.88(+0.43%)
Oct 13, 2005	1156	1159	1141	1141	247,608,608	-17.18(-1.48%)
Oct 12, 2005	1159	1161	1156	1158	167,895,600	-8.10(-0.69%)
Oct 11, 2005	1166	1171	1166	1167	189,527,600	+2.36(+0.20%)
Oct 10, 2005	1160	1166	1160	1164	169,593,408	+6.97(+0.60%)
Oct 07, 2005	1159	1160	1154	1157	240,493,600	-2.34(-0.20%)
Oct 06, 2005	1157	1160	1154	1160	335,249,216	-8.72(-0.75%)
Oct 05, 2005	1170	1173	1168	1168	298,681,600	-8.56(-0.73%)
Oct 04, 2005	1174	1177	1169	1177	243,561,792	+3.30(+0.28%)
Oct 03, 2005	1169	1174	1168	1174	326,225,600	+7.08(+0.61%)
Sep 30, 2005	1169	1169	1165	1166	271,564,608	+3.33(+0.29%)
Sep 29, 2005	1167	1168	1161	1163	222,202,800	-2.04(-0.18%)
Sep 28, 2005	1158	1166	1158	1165	298,026,592	+12.27(+1.06%)
Sep 27, 2005	1155	1157	1152	1153	302,886,208	-3.95(-0.34%)
Sep 26, 2005	1155	1158	1152	1157	304,194,592	+9.81(+0.86%)
Sep 23, 2005	1142	1148	1140	1147	254,753,200	+8.29(+0.73%)
Sep 22, 2005	1134	1142	1132	1139	291,513,792	+3.78(+0.33%)
Sep 21, 2005	1140	1142	1135	1135	246,000,000	-7.90(-0.69%)
Sep 20, 2005	1140	1143	1139	1143	297,257,408	+5.14(+0.45%)
Sep 19, 2005	1133	1140	1133	1138	236,190,592	+1.18(+0.10%)
Sep 16, 2005	1131	1139	1130	1137	293,838,784	+6.02(+0.53%)
Sep 15, 2005	1127	1131	1127	1131	235,276,800	+2.93(+0.26%)
Sep 14, 2005	1125	1129	1124	1128	180,258,208	+2.66(+0.24%)
Sep 13, 2005	1132	1133	1125	1125	193,509,408	-7.20(-0.64%)
Sep 12, 2005	1135	1135	1127	1132	185,507,008	+0.79(+0.07%)
Sep 09, 2005	1129	1132	1128	1131	167,035,808	+4.50(+0.40%)
Sep 08, 2005	1124	1127	1120	1127	204,868,992	+2.70(+0.24%)
Sep 07, 2005	1122	1125	1121	1124	248,403,600	+4.53(+0.40%)
Sep 06, 2005	1108	1120	1108	1120	274,499,008	+12.89(+1.16%)
Sep 05, 2005	1097	1107	1097	1107	160,953,408	+10.92(+1.00%)
Sep 02, 2005	1093	1099	1093	1096	204,018,400	+1.83(+0.17%)
Sep 01, 2005	1087	1094	1087	1094	232,663,600	+13.50(+1.25%)
Aug 31, 2005	1072	1080	1071	1080	269,063,616	+8.62(+0.80%)
Aug 30, 2005	1073	1077	1072	1072	175,340,800	-0.73(-0.07%)
Aug 29, 2005	1063	1073	1063	1073	166,938,000	+2.43(+0.23%)
Aug 26, 2005	1079	1081	1070	1070	154,972,992	-7.70(-0.71%)
Aug 25, 2005	1082	1083	1078	1078	171,830,208	-9.60(-0.88%)
Aug 24, 2005	1088	1089	1083	1087	146,146,000	-2.56(-0.23%)
Aug 23, 2005	1094	1095	1090	1090	120,907,400	-6.82(-0.62%)
Aug 22, 2005	1096	1098	1095	1097	82,436,400	+4.10(+0.38%)
Aug 19, 2005	1087	1093	1086	1093	131,910,400	+9.14(+0.84%)
Aug 18, 2005	1090	1090	1084	1084	150,870,400	-5.37(-0.49%)
Aug 17, 2005	1092	1092	1085	1089	146,305,792	-5.46(-0.50%)
Aug 16, 2005	1101	1102	1092	1094	95,030,800	-4.32(-0.39%)
Aug 15, 2005	1097	1101	1096	1099	50,149,400	+0.37(+0.03%)
Aug 12, 2005	1104	1104	1097	1098	124,456,600	-3.57(-0.32%)
Aug 11, 2005	1099	1102	1096	1102	175,443,008	-1.73(-0.16%)
Aug 10, 2005	1097	1104	1097	1104	184,728,608	+8.08(+0.74%)
Aug 09, 2005	1092	1096	1088	1096	143,740,608	+3.13(+0.29%)
Aug 08, 2005	1086	1093	1086	1092	124,966,400	+7.23(+0.67%)
Aug 05, 2005	1085	1088	1085	1085	173,020,992	-2.91(-0.27%)
Aug 04, 2005	1094	1095	1088	1088	257,976,000	-7.17(-0.65%)
Aug 03, 2005	1089	1095	1088	1095	204,821,408	+3.41(+0.31%)
Aug 02, 2005	1086	1092	1086	1092	151,819,200	+4.12(+0.38%)

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.