Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	4473	4483	4440	4452	109,594,600	-10.52(-0.24%)
Jul 28, 2005	4456	4472	4451	4462	136,038,400	+29.13(+0.66%)
Jul 27, 2005	4436	4449	4429	4433	101,226,000	+12.35(+0.28%)
Jul 26, 2005	4424	4445	4415	4421	84,388,400	-1.34(-0.03%)
Jul 25, 2005	4423	4432	4403	4422	69,305,600	+6.60(+0.15%)
Jul 22, 2005	4420	4434	4397	4416	92,680,600	-10.14(-0.23%)
Jul 21, 2005	4435	4466	4404	4426	143,517,792	+7.27(+0.16%)
Jul 20, 2005	4421	4435	4402	4418	103,324,000	-5.86(-0.13%)
Jul 19, 2005	4367	4424	4367	4424	158,013,408	+60.78(+1.39%)
Jul 18, 2005	4381	4389	4358	4363	67,006,800	-10.30(-0.24%)
Jul 15, 2005	4370	4384	4362	4374	83,235,800	+2.89(+0.07%)
Jul 14, 2005	4352	4389	4348	4371	107,318,200	+27.26(+0.63%)
Jul 13, 2005	4318	4346	4316	4344	99,903,800	+29.84(+0.69%)
Jul 12, 2005	4320	4331	4294	4314	139,141,408	-7.78(-0.18%)
Jul 11, 2005	4318	4333	4314	4322	92,375,400	+21.25(+0.49%)
Jul 08, 2005	4265	4300	4252	4300	108,540,400	+79.69(+1.89%)
Jul 07, 2005	4270	4270	4089	4221	231,771,808	-59.33(-1.39%)
Jul 06, 2005	4273	4292	4264	4280	93,075,800	+27.20(+0.64%)
Jul 05, 2005	4264	4265	4232	4253	80,083,600	-11.85(-0.28%)
Jul 04, 2005	4277	4277	4259	4265	50,538,200	-5.02(-0.12%)
Jul 01, 2005	4225	4270	4221	4270	80,595,600	+40.27(+0.95%)
Jun 30, 2005	4226	4255	4224	4229	124,613,600	-2.53(-0.06%)
Jun 29, 2005	4212	4245	4207	4232	134,670,800	+37.55(+0.90%)
Jun 28, 2005	4168	4196	4165	4194	79,907,000	+36.65(+0.88%)
Jun 27, 2005	4173	4178	4150	4158	84,544,400	-42.19(-1.00%)
Jun 24, 2005	4208	4212	4192	4200	87,190,200	-40.31(-0.95%)
Jun 23, 2005	4236	4245	4217	4240	90,600,000	+10.63(+0.25%)
Jun 22, 2005	4224	4243	4221	4230	98,593,800	+7.53(+0.18%)
Jun 21, 2005	4206	4225	4205	4222	84,119,200	+28.62(+0.68%)
Jun 20, 2005	4213	4214	4183	4193	97,438,600	-27.51(-0.65%)
Jun 17, 2005	4193	4246	4193	4221	137,731,392	+35.76(+0.85%)
Jun 16, 2005	4204	4209	4185	4185	113,268,800	+0.79(+0.02%)
Jun 15, 2005	4205	4216	4180	4184	115,436,400	-13.38(-0.32%)
Jun 14, 2005	4196	4203	4187	4198	103,725,200	-5.75(-0.14%)
Jun 13, 2005	4193	4206	4180	4203	76,748,400	+19.39(+0.46%)
Jun 10, 2005	4175	4195	4172	4184	90,318,400	+30.39(+0.73%)
Jun 09, 2005	4164	4164	4141	4154	90,292,200	-17.64(-0.42%)
Jun 08, 2005	4167	4180	4162	4171	99,126,600	-9.39(-0.22%)
Jun 07, 2005	4154	4185	4150	4181	106,110,600	+34.27(+0.83%)
Jun 06, 2005	4160	4167	4139	4146	93,296,200	-16.00(-0.38%)
Jun 03, 2005	4184	4192	4158	4162	78,954,200	-21.25(-0.51%)
Jun 02, 2005	4180	4198	4164	4184	97,875,000	+5.47(+0.13%)
Jun 01, 2005	4126	4178	4124	4178	96,064,600	+57.52(+1.40%)
May 31, 2005	4135	4139	4121	4121	105,524,200	-14.14(-0.34%)
May 30, 2005	4109	4135	4098	4135	41,857,400	+3.04(+0.07%)
May 27, 2005	4140	4143	4118	4132	83,840,000	-5.45(-0.13%)
May 26, 2005	4101	4140	4101	4137	159,530,800	+37.01(+0.90%)
May 25, 2005	4097	4115	4092	4100	76,354,200	-1.79(-0.04%)
May 24, 2005	4110	4112	4084	4102	74,833,600	-16.31(-0.40%)
May 23, 2005	4113	4124	4101	4118	71,638,200	+22.19(+0.54%)
May 20, 2005	4088	4112	4080	4096	84,027,800	+10.20(+0.25%)
May 19, 2005	4077	4092	4075	4086	91,351,600	+12.83(+0.31%)
May 18, 2005	4016	4073	4016	4073	119,027,800	+66.96(+1.67%)
May 17, 2005	4023	4023	3995	4006	90,808,200	-4.79(-0.12%)
May 16, 2005	3990	4015	3990	4011	68,528,800	-6.91(-0.17%)
May 13, 2005	3997	4018	3990	4018	96,173,800	+2.24(+0.06%)
May 12, 2005	4011	4023	4004	4016	98,640,200	+36.12(+0.91%)
May 11, 2005	3978	4009	3977	3980	92,289,000	-20.72(-0.52%)
May 10, 2005	4021	4036	3991	4000	81,995,400	-19.94(-0.50%)
May 09, 2005	4029	4033	4011	4020	73,316,000	-13.27(-0.33%)
May 06, 2005	4020	4041	4004	4033	71,962,200	+14.11(+0.35%)
May 05, 2005	3995	4026	3995	4019	62,031,400	+31.72(+0.80%)
May 04, 2005	3968	3988	3951	3988	90,894,800	+31.70(+0.80%)
May 03, 2005	3953	3957	3935	3956	78,560,000	+17.16(+0.44%)

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.