Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3108	3142	3104	3126	3,719,800	+20.06(+0.65%)
Jul 28, 2005	3080	3106	3079	3106	3,347,400	+25.78(+0.84%)
Jul 27, 2005	3063	3085	3063	3080	3,394,400	+17.48(+0.57%)
Jul 26, 2005	3070	3071	3052	3063	3,477,800	-8.74(-0.28%)
Jul 25, 2005	3054	3072	3048	3072	2,707,000	+23.13(+0.76%)
Jul 22, 2005	3057	3060	3038	3048	2,457,800	-7.87(-0.26%)
Jul 21, 2005	3072	3072	3054	3056	2,970,200	-15.47(-0.50%)
Jul 20, 2005	3090	3090	3061	3072	3,094,400	-18.07(-0.58%)
Jul 19, 2005	3073	3090	3054	3090	3,210,400	+16.15(+0.53%)
Jul 18, 2005	3069	3088	3069	3074	1,907,000	+5.62(+0.18%)
Jul 15, 2005	3092	3092	3067	3068	2,486,000	-24.29(-0.79%)
Jul 14, 2005	3070	3098	3069	3092	2,622,200	+22.63(+0.74%)
Jul 13, 2005	3056	3076	3056	3070	3,310,200	+14.39(+0.47%)
Jul 12, 2005	3072	3082	3051	3055	3,045,600	-16.24(-0.53%)
Jul 11, 2005	3095	3120	3069	3072	2,604,800	-23.90(-0.77%)
Jul 08, 2005	3066	3097	3066	3096	1,943,200	+30.30(+0.99%)
Jul 07, 2005	3084	3087	2968	3065	4,381,200	-18.96(-0.61%)
Jul 06, 2005	3100	3106	3072	3084	1,752,800	-15.32(-0.49%)
Jul 05, 2005	3076	3100	3073	3100	2,084,200	+27.94(+0.91%)
Jul 04, 2005	3089	3114	3067	3072	2,128,000	-17.80(-0.58%)
Jul 01, 2005	3050	3090	3045	3089	3,344,400	+39.48(+1.29%)
Jun 30, 2005	3028	3050	3022	3050	3,013,600	+21.87(+0.72%)
Jun 29, 2005	3022	3032	3018	3028	3,639,000	+10.56(+0.35%)
Jun 28, 2005	2973	3019	2973	3017	2,869,200	+44.64(+1.50%)
Jun 27, 2005	2966	2979	2959	2973	2,665,600	+7.36(+0.25%)
Jun 24, 2005	2991	2997	2949	2965	2,441,000	-28.18(-0.94%)
Jun 23, 2005	3007	3021	2987	2994	3,193,400	-13.02(-0.43%)
Jun 22, 2005	3030	3042	3002	3007	3,070,600	-23.21(-0.77%)
Jun 21, 2005	3030	3050	3025	3030	2,113,200	-0.34(-0.01%)
Jun 20, 2005	3018	3034	2998	3030	2,319,600	+9.57(+0.32%)
Jun 17, 2005	2986	3021	2986	3021	2,499,000	+34.81(+1.17%)
Jun 16, 2005	2948	3001	2948	2986	3,969,200	+37.87(+1.28%)
Jun 15, 2005	2931	2959	2930	2948	4,177,000	+17.21(+0.59%)
Jun 14, 2005	2915	2933	2899	2931	3,354,200	+16.05(+0.55%)
Jun 13, 2005	2908	2919	2900	2915	3,362,200	+3.76(+0.13%)
Jun 10, 2005	2872	2919	2872	2911	2,714,800	+40.12(+1.40%)
Jun 09, 2005	2850	2874	2842	2871	2,975,800	+23.06(+0.81%)
Jun 08, 2005	2830	2855	2810	2848	3,701,600	+17.86(+0.63%)
Jun 07, 2005	2834	2839	2820	2830	3,809,400	-4.33(-0.15%)
Jun 06, 2005	2823	2836	2821	2834	2,782,800	+11.56(+0.41%)
Jun 03, 2005	2832	2841	2818	2823	2,905,400	-9.57(-0.34%)
Jun 02, 2005	2832	2856	2831	2832	3,220,600	+1.37(+0.05%)
Jun 01, 2005	2792	2835	2791	2831	3,386,200	+39.50(+1.42%)
May 31, 2005	2785	2810	2785	2791	4,131,800	+6.29(+0.23%)
May 30, 2005	2763	2786	2755	2785	1,809,600	+24.33(+0.88%)
May 27, 2005	2692	2762	2690	2761	4,197,000	+68.23(+2.53%)
May 26, 2005	2693	2693	2693	2693	0	+0.00(+0.00%)
May 25, 2005	2677	2698	2676	2693	2,362,600	+15.95(+0.60%)
May 24, 2005	2681	2691	2675	2677	1,792,600	-3.55(-0.13%)
May 23, 2005	2678	2685	2669	2680	2,184,400	+1.87(+0.07%)
May 20, 2005	2632	2680	2630	2678	2,829,000	+45.94(+1.75%)
May 19, 2005	2614	2635	2607	2632	2,190,000	+22.91(+0.88%)
May 18, 2005	2576	2614	2572	2609	2,996,400	+34.00(+1.32%)
May 17, 2005	2595	2596	2571	2575	1,851,200	-19.16(-0.74%)
May 16, 2005	2595	2595	2595	2595	0	+0.00(+0.00%)
May 13, 2005	2604	2604	2584	2595	2,358,600	-9.17(-0.35%)
May 12, 2005	2594	2607	2591	2604	2,030,200	+9.36(+0.36%)
May 11, 2005	2587	2604	2584	2594	2,523,800	+5.87(+0.23%)
May 10, 2005	2583	2603	2579	2589	3,320,800	+6.14(+0.24%)
May 09, 2005	2538	2583	2536	2582	2,075,800	+44.23(+1.74%)
May 06, 2005	2551	2556	2516	2538	3,992,800	-12.68(-0.50%)
May 05, 2005	2551	2551	2551	2551	0	+0.00(+0.00%)
May 04, 2005	2559	2566	2540	2551	2,981,400	-8.33(-0.33%)
May 03, 2005	2578	2586	2545	2559	2,250,000	-19.10(-0.74%)

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.