Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2005	10252	10252	10252	10252	239,610,000	+59.20(+0.58%)
Apr 29, 2005	10192	10192	10192	10192	303,790,016	+122.10(+1.21%)
Apr 28, 2005	10070	10070	10070	10070	279,300,000	-128.40(-1.26%)
Apr 27, 2005	10199	10199	10199	10199	248,390,000	+47.70(+0.47%)
Apr 26, 2005	10151	10151	10151	10151	255,270,000	-91.40(-0.89%)
Apr 25, 2005	10242	10242	10242	10242	231,210,000	+84.80(+0.83%)
Apr 22, 2005	10158	10158	10158	10158	273,540,000	-60.90(-0.60%)
Apr 21, 2005	10219	10219	10219	10219	287,550,016	+206.20(+2.06%)
Apr 20, 2005	10012	10012	10012	10012	323,910,016	-115.00(-1.14%)
Apr 19, 2005	10127	10127	10127	10127	285,960,000	+56.20(+0.56%)
Apr 18, 2005	10071	10071	10071	10071	301,220,000	-16.30(-0.16%)
Apr 15, 2005	10088	10088	10088	10088	417,360,000	-191.30(-1.86%)
Apr 14, 2005	10279	10279	10279	10279	303,780,000	-125.10(-1.20%)
Apr 13, 2005	10404	10404	10404	10404	274,849,984	-104.10(-0.99%)
Apr 12, 2005	10508	10508	10508	10508	267,070,000	+59.40(+0.57%)
Apr 11, 2005	10449	10449	10449	10449	192,720,000	-12.70(-0.12%)
Apr 08, 2005	10461	10461	10461	10461	201,110,000	-85.00(-0.81%)
Apr 07, 2005	10546	10546	10546	10546	283,340,000	+60.30(+0.58%)
Apr 06, 2005	10486	10486	10486	10486	237,570,000	+27.50(+0.26%)
Apr 05, 2005	10458	10458	10458	10458	271,689,984	+37.40(+0.36%)
Apr 04, 2005	10421	10421	10421	10421	293,800,000	+16.80(+0.16%)
Apr 01, 2005	10404	10404	10404	10404	318,809,984	-99.50(-0.95%)
Mar 31, 2005	10504	10504	10504	10504	259,250,000	-37.10(-0.35%)
Mar 30, 2005	10541	10541	10541	10541	276,060,000	+135.20(+1.30%)
Mar 29, 2005	10406	10406	10406	10406	301,969,984	-79.90(-0.76%)
Mar 28, 2005	10486	10486	10486	10486	213,820,000	+42.70(+0.41%)
Mar 24, 2005	10443	10443	10443	10443	238,110,000	-13.10(-0.13%)
Mar 23, 2005	10456	10456	10456	10456	327,489,984	-14.50(-0.14%)
Mar 22, 2005	10470	10470	10470	10470	308,689,984	-94.90(-0.90%)
Mar 21, 2005	10565	10565	10565	10565	254,560,000	-64.30(-0.60%)
Mar 18, 2005	10630	10630	10630	10630	531,670,016	+3.30(+0.03%)
Mar 17, 2005	10626	10626	10626	10626	228,160,000	-6.70(-0.06%)
Mar 16, 2005	10633	10633	10633	10633	278,620,000	-112.00(-1.04%)
Mar 15, 2005	10745	10745	10745	10745	237,710,000	-59.40(-0.55%)
Mar 14, 2005	10804	10804	10804	10804	237,050,000	+30.10(+0.28%)
Mar 11, 2005	10774	10774	10774	10774	243,050,000	-77.10(-0.71%)
Mar 10, 2005	10852	10852	10852	10852	224,040,000	+45.90(+0.42%)
Mar 09, 2005	10806	10806	10806	10806	267,970,000	-107.00(-0.98%)
Mar 08, 2005	10913	10913	10913	10913	205,970,000	-24.30(-0.22%)
Mar 07, 2005	10937	10937	10937	10937	229,120,000	-3.70(-0.03%)
Mar 04, 2005	10941	10941	10941	10941	240,210,000	+107.60(+0.99%)
Mar 03, 2005	10833	10833	10833	10833	233,480,000	+21.00(+0.19%)
Mar 02, 2005	10812	10812	10812	10812	235,950,000	-18.00(-0.17%)

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.