Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	13157	13178	12961	12964	82,347,200	-197.40(-1.50%)
May 30, 2005	13131	13163	13124	13162	9,685,400	+30.40(+0.23%)
May 27, 2005	13126	13137	13071	13131	64,744,800	-21.20(-0.16%)
May 26, 2005	13059	13202	13059	13153	112,581,400	+94.80(+0.73%)
May 25, 2005	13021	13114	12995	13058	83,584,800	+37.10(+0.28%)
May 24, 2005	13032	13048	12899	13021	84,742,600	-8.90(-0.07%)
May 23, 2005	12884	13034	12823	13030	70,695,800	+146.10(+1.13%)
May 20, 2005	12795	12892	12732	12884	53,612,800	+88.20(+0.69%)
May 19, 2005	12738	12820	12724	12795	73,316,800	+67.60(+0.53%)
May 18, 2005	12442	12771	12442	12728	94,837,800	+288.20(+2.32%)
May 17, 2005	12443	12459	12401	12440	50,466,400	-2.80(-0.02%)
May 16, 2005	12348	12445	12347	12442	28,062,800	+94.60(+0.77%)
May 13, 2005	12449	12474	12335	12348	46,689,400	-101.00(-0.81%)
May 12, 2005	12465	12581	12449	12449	69,914,800	-16.10(-0.13%)
May 11, 2005	12497	12513	12366	12465	57,016,000	-32.60(-0.26%)
May 10, 2005	12558	12604	12497	12497	41,890,800	-65.60(-0.52%)
May 09, 2005	12616	12624	12536	12563	42,630,800	-52.80(-0.42%)
May 06, 2005	12610	12668	12590	12616	80,992,600	-4.10(-0.03%)
May 05, 2005	12644	12788	12568	12620	140,148,400	-23.10(-0.18%)
May 04, 2005	12358	12644	12358	12643	129,386,400	+285.10(+2.31%)
May 03, 2005	12423	12440	12332	12358	152,339,200	-67.10(-0.54%)
May 02, 2005	12323	12440	12322	12425	39,249,400	+102.00(+0.83%)
Apr 29, 2005	12256	12323	12205	12323	62,176,800	+67.10(+0.55%)
Apr 28, 2005	12457	12474	12256	12256	53,298,600	-198.80(-1.60%)
Apr 27, 2005	12578	12578	12346	12455	69,200,000	-123.00(-0.98%)
Apr 26, 2005	12378	12578	12318	12578	101,689,200	+200.60(+1.62%)
Apr 25, 2005	11996	12378	11995	12377	73,217,800	+381.80(+3.18%)
Apr 22, 2005	12064	12100	11963	11995	50,488,600	-68.30(-0.57%)
Apr 21, 2005	11846	12066	11846	12064	51,050,600	+220.90(+1.87%)
Apr 20, 2005	12012	12041	11839	11843	56,663,400	-168.80(-1.41%)
Apr 19, 2005	11754	12051	11754	12012	73,143,600	+271.50(+2.31%)
Apr 18, 2005	11943	11949	11728	11740	76,728,400	-202.70(-1.70%)
Apr 15, 2005	12237	12237	11942	11943	94,724,000	-290.50(-2.37%)
Apr 14, 2005	12421	12454	12233	12233	58,029,800	-191.20(-1.54%)
Apr 13, 2005	12522	12557	12392	12424	71,935,600	-97.80(-0.78%)
Apr 12, 2005	12425	12522	12265	12522	62,255,200	+96.80(+0.78%)
Apr 11, 2005	12528	12543	12422	12425	30,578,200	-106.20(-0.85%)
Apr 08, 2005	12472	12573	12425	12532	57,492,000	+60.60(+0.49%)
Apr 07, 2005	12171	12483	12169	12471	85,958,600	+300.10(+2.47%)
Apr 06, 2005	12308	12377	12171	12171	81,099,200	-129.80(-1.06%)
Apr 05, 2005	12593	12677	12294	12301	88,993,000	-292.70(-2.32%)
Apr 04, 2005	12714	12727	12574	12593	56,853,400	-120.80(-0.95%)
Apr 02, 2005	12677	12849	12677	12714	48,830,600	+37.30(+0.29%)
Apr 01, 2005	12653	12743	12640	12677	63,802,000	+23.50(+0.19%)
Mar 31, 2005	12582	12654	12466	12653	60,803,400	+71.60(+0.57%)
Mar 30, 2005	12829	12852	12551	12582	77,836,400	-247.10(-1.93%)
Mar 29, 2005	12890	13001	12810	12829	43,339,000	+0.00(+0.00%)
Mar 28, 2005	12890	13001	12810	12829	0	-23.90(-0.19%)
Mar 24, 2005	13060	13060	12805	12853	61,028,600	-209.70(-1.61%)
Mar 23, 2005	13094	13165	13030	13062	40,958,400	+0.00(+0.00%)
Mar 22, 2005	13094	13165	13030	13062	0	-31.90(-0.24%)
Mar 21, 2005	13094	13094	13094	13094	0	+0.00(+0.00%)
Mar 19, 2005	13140	13140	13047	13094	47,609,000	-44.40(-0.34%)
Mar 18, 2005	13096	13238	13036	13139	68,605,200	+42.30(+0.32%)
Mar 17, 2005	13184	13184	12963	13096	87,131,800	-87.80(-0.67%)
Mar 16, 2005	13238	13343	13183	13184	74,948,400	-54.20(-0.41%)
Mar 15, 2005	13536	13555	13236	13238	69,771,600	+0.00(+0.00%)
Mar 14, 2005	13536	13555	13236	13238	0	-293.80(-2.17%)
Mar 12, 2005	13421	13537	13417	13532	68,954,800	+110.90(+0.83%)
Mar 11, 2005	13683	13707	13400	13421	82,467,000	-250.00(-1.83%)
Mar 10, 2005	13743	13779	13663	13671	51,546,800	-81.40(-0.59%)
Mar 09, 2005	13878	13878	13734	13753	67,426,200	-124.90(-0.90%)
Mar 08, 2005	13863	13931	13863	13878	57,465,000	+0.00(+0.00%)
Mar 07, 2005	13863	13931	13863	13878	0	+14.90(+0.11%)
Mar 05, 2005	13784	13864	13784	13863	77,941,800	+79.80(+0.58%)
Mar 04, 2005	13770	13830	13748	13783	61,073,800	+12.70(+0.09%)
Mar 03, 2005	13805	13852	13750	13770	74,428,600	-34.50(-0.25%)
Mar 02, 2005	13790	13865	13784	13805	97,591,400	+15.30(+0.11%)

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.