Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11901	11914	11827	11900	83,800	+41.30(+0.35%)
Jul 28, 2005	11882	11890	11854	11858	82,000	+23.20(+0.20%)
Jul 27, 2005	11771	11849	11771	11835	74,400	+97.10(+0.83%)
Jul 26, 2005	11763	11773	11719	11738	65,600	-24.70(-0.21%)
Jul 25, 2005	11722	11782	11719	11763	68,000	+67.70(+0.58%)
Jul 22, 2005	11752	11753	11650	11695	67,000	-91.70(-0.78%)
Jul 21, 2005	11808	11867	11787	11787	75,800	-2.60(-0.02%)
Jul 20, 2005	11781	11817	11761	11789	84,800	+24.50(+0.21%)
Jul 19, 2005	11762	11771	11732	11765	78,800	+6.10(+0.05%)
Jul 18, 2005	11759	11759	11759	11759	0	+0.00(+0.00%)
Jul 15, 2005	11826	11828	11759	11759	71,000	-5.60(-0.05%)
Jul 14, 2005	11716	11784	11716	11764	64,600	+104.50(+0.90%)
Jul 13, 2005	11706	11708	11660	11660	63,000	-32.30(-0.28%)
Jul 12, 2005	11737	11738	11673	11692	63,200	+17.30(+0.15%)
Jul 11, 2005	11677	11713	11669	11675	64,200	+108.80(+0.94%)
Jul 08, 2005	11564	11653	11564	11566	93,000	-24.10(-0.21%)
Jul 07, 2005	11586	11603	11568	11590	68,200	-13.40(-0.12%)
Jul 06, 2005	11648	11676	11604	11604	66,800	-13.20(-0.11%)
Jul 05, 2005	11645	11658	11607	11617	64,800	-34.80(-0.30%)
Jul 04, 2005	11664	11664	11629	11652	61,200	+21.40(+0.18%)
Jul 01, 2005	11573	11664	11541	11630	72,000	+46.10(+0.40%)
Jun 30, 2005	11574	11590	11542	11584	0	+6.60(+0.06%)
Jun 29, 2005	11568	11595	11547	11577	66,600	+63.60(+0.55%)
Jun 28, 2005	11422	11520	11414	11514	70,000	+99.50(+0.87%)
Jun 27, 2005	11446	11446	11379	11414	58,000	-122.70(-1.06%)
Jun 24, 2005	11480	11537	11473	11537	64,600	-39.80(-0.34%)
Jun 23, 2005	11539	11577	11531	11577	61,400	+29.50(+0.26%)
Jun 22, 2005	11487	11561	11445	11547	70,800	+58.60(+0.51%)
Jun 21, 2005	11474	11511	11464	11489	57,800	+5.40(+0.05%)
Jun 20, 2005	11539	11539	11455	11483	80,200	-30.70(-0.27%)
Jun 17, 2005	11472	11514	11463	11514	91,000	+97.60(+0.85%)
Jun 16, 2005	11420	11462	11386	11416	91,800	+0.50(+0.00%)
Jun 15, 2005	11366	11430	11356	11416	82,800	+80.00(+0.71%)
Jun 14, 2005	11348	11364	11326	11336	64,000	+24.40(+0.22%)
Jun 13, 2005	11309	11372	11300	11312	65,200	+7.30(+0.06%)
Jun 10, 2005	11193	11331	11174	11304	145,400	+143.30(+1.28%)
Jun 09, 2005	11289	11294	11148	11161	67,000	-120.10(-1.06%)
Jun 08, 2005	11235	11322	11230	11281	73,200	+63.50(+0.57%)
Jun 07, 2005	11233	11258	11179	11218	59,200	-53.10(-0.47%)
Jun 06, 2005	11233	11271	11185	11271	60,600	-29.40(-0.26%)
Jun 03, 2005	11303	11318	11234	11300	67,200	+20.00(+0.18%)
Jun 02, 2005	11342	11375	11280	11280	82,000	-49.70(-0.44%)
Jun 01, 2005	11221	11330	11220	11330	76,400	+53.10(+0.47%)
May 31, 2005	11274	11297	11222	11277	80,600	+10.30(+0.09%)
May 30, 2005	11201	11302	11198	11266	78,600	+74.00(+0.66%)
May 27, 2005	11098	11192	11089	11192	69,600	+164.40(+1.49%)
May 26, 2005	11024	11047	10979	11028	79,400	+13.50(+0.12%)
May 25, 2005	11127	11128	10988	11014	83,400	-119.30(-1.07%)
May 24, 2005	11185	11199	11102	11134	75,000	-25.00(-0.22%)
May 23, 2005	11073	11164	11057	11159	66,600	+121.40(+1.10%)
May 20, 2005	11104	11110	11035	11037	70,800	-39.90(-0.36%)
May 19, 2005	10973	11102	10953	11077	87,400	+241.80(+2.23%)
May 18, 2005	10849	10892	10821	10835	77,400	+10.00(+0.09%)
May 17, 2005	11046	11067	10789	10825	86,400	-121.80(-1.11%)
May 16, 2005	11045	11049	10936	10947	68,400	-101.90(-0.92%)
May 13, 2005	11045	11103	11018	11049	79,000	-28.80(-0.26%)
May 12, 2005	11118	11136	11070	11078	70,600	-42.80(-0.38%)
May 11, 2005	11091	11121	11038	11121	71,600	-38.80(-0.35%)
May 10, 2005	11193	11211	11125	11160	85,200	-11.80(-0.11%)
May 09, 2005	11199	11199	11120	11171	81,200	-20.90(-0.19%)
May 06, 2005	11120	11192	11109	11192	75,600	+190.10(+1.73%)
May 05, 2005	11002	11002	11002	11002	0	+0.00(+0.00%)
May 04, 2005	11002	11002	11002	11002	0	+0.00(+0.00%)
May 03, 2005	11002	11002	11002	11002	0	+0.00(+0.00%)

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.