Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	10641	10641	10641	10641	215,280,000	-64.70(-0.60%)
Jul 28, 2005	10706	10706	10706	10706	220,170,000	+68.50(+0.64%)
Jul 27, 2005	10637	10637	10637	10637	213,220,000	+57.30(+0.54%)
Jul 26, 2005	10580	10580	10580	10580	220,390,000	-16.70(-0.16%)
Jul 25, 2005	10596	10596	10596	10596	190,250,000	-54.70(-0.51%)
Jul 22, 2005	10651	10651	10651	10651	231,480,000	+23.40(+0.22%)
Jul 21, 2005	10628	10628	10628	10628	281,750,016	-61.40(-0.57%)
Jul 20, 2005	10689	10689	10689	10689	312,420,000	+42.60(+0.40%)
Jul 19, 2005	10647	10647	10647	10647	318,160,000	+71.60(+0.68%)
Jul 18, 2005	10575	10575	10575	10575	206,290,000	-65.80(-0.62%)
Jul 15, 2005	10641	10641	10641	10641	239,700,000	+11.90(+0.11%)
Jul 14, 2005	10629	10629	10629	10629	267,790,000	+71.50(+0.68%)
Jul 13, 2005	10557	10557	10557	10557	216,660,000	+43.50(+0.41%)
Jul 12, 2005	10514	10514	10514	10514	233,390,000	-5.80(-0.06%)
Jul 11, 2005	10520	10520	10520	10520	225,470,000	+70.60(+0.68%)
Jul 08, 2005	10449	10449	10449	10449	249,260,000	+146.80(+1.42%)
Jul 07, 2005	10302	10302	10302	10302	275,310,016	+31.60(+0.31%)
Jul 06, 2005	10271	10271	10271	10271	237,210,000	-101.10(-0.97%)
Jul 05, 2005	10372	10372	10372	10372	235,620,000	+68.40(+0.66%)
Jul 01, 2005	10303	10303	10303	10303	231,380,000	+31.30(+0.30%)
Jun 30, 2005	10272	10272	10272	10272	301,809,984	-102.40(-0.99%)
Jun 29, 2005	10374	10374	10374	10374	222,550,000	-31.10(-0.30%)
Jun 28, 2005	10406	10406	10406	10406	215,350,000	+114.80(+1.12%)
Jun 27, 2005	10291	10291	10291	10291	220,510,000	-7.00(-0.07%)
Jun 24, 2005	10298	10298	10298	10298	343,150,016	-123.60(-1.19%)
Jun 23, 2005	10421	10421	10421	10421	288,030,016	-166.50(-1.57%)
Jun 22, 2005	10588	10588	10588	10588	198,810,000	-11.80(-0.11%)
Jun 21, 2005	10600	10600	10600	10600	204,330,000	-9.40(-0.09%)
Jun 20, 2005	10609	10609	10609	10609	173,110,000	-14.00(-0.13%)
Jun 17, 2005	10623	10623	10623	10623	373,400,000	+44.50(+0.42%)
Jun 16, 2005	10579	10579	10579	10579	217,730,000	+12.20(+0.12%)
Jun 15, 2005	10566	10566	10566	10566	220,840,000	+18.80(+0.18%)
Jun 14, 2005	10548	10548	10548	10548	192,030,000	+25.00(+0.24%)
Jun 13, 2005	10523	10523	10523	10523	205,630,000	+10.00(+0.10%)
Jun 10, 2005	10513	10513	10513	10513	217,100,000	+9.60(+0.09%)
Jun 09, 2005	10503	10503	10503	10503	209,810,000	+26.10(+0.25%)
Jun 08, 2005	10477	10477	10477	10477	195,810,000	-6.20(-0.06%)
Jun 07, 2005	10483	10483	10483	10483	213,990,000	+16.10(+0.15%)
Jun 06, 2005	10467	10467	10467	10467	170,200,000	+6.00(+0.06%)
Jun 03, 2005	10461	10461	10461	10461	222,230,000	-92.50(-0.88%)
Jun 02, 2005	10554	10554	10554	10554	187,680,000	+3.60(+0.03%)
Jun 01, 2005	10550	10550	10550	10550	232,630,000	+82.40(+0.79%)
May 31, 2005	10468	10468	10468	10468	240,780,000	-75.10(-0.71%)
May 27, 2005	10543	10543	10543	10543	168,060,000	+5.00(+0.05%)
May 26, 2005	10538	10538	10538	10538	194,620,000	+79.80(+0.76%)
May 25, 2005	10458	10458	10458	10458	187,990,000	-45.90(-0.44%)
May 24, 2005	10504	10504	10504	10504	204,650,000	-19.90(-0.19%)
May 23, 2005	10524	10524	10524	10524	225,290,000	+51.70(+0.49%)
May 20, 2005	10472	10472	10472	10472	232,250,000	-21.30(-0.20%)
May 19, 2005	10493	10493	10493	10493	209,180,000	+161.30(+1.56%)
May 17, 2005	10332	10332	10332	10332	241,110,000	+79.60(+0.78%)
May 16, 2005	10252	10252	10252	10252	217,230,000	+112.20(+1.11%)
May 13, 2005	10140	10140	10140	10140	258,410,000	-49.40(-0.48%)
May 12, 2005	10190	10190	10190	10190	249,840,000	-110.70(-1.07%)
May 11, 2005	10300	10300	10300	10300	214,890,000	+19.10(+0.19%)
May 10, 2005	10281	10281	10281	10281	234,910,000	-103.20(-0.99%)
May 09, 2005	10384	10384	10384	10384	204,600,000	+38.90(+0.38%)
May 06, 2005	10345	10345	10345	10345	230,410,000	+5.00(+0.05%)
May 05, 2005	10340	10340	10340	10340	236,460,000	-44.20(-0.43%)
May 04, 2005	10385	10385	10385	10385	275,240,000	+127.60(+1.24%)
May 03, 2005	10257	10257	10257	10257	277,710,016	+5.30(+0.05%)

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.