Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1187	1191	1179	1182	114,479,712	-8.14(-0.68%)
May 27, 2005	1172	1191	1173	1190	71,718,456	+16.70(+1.42%)
May 26, 2005	1166	1175	1167	1173	79,322,520	+11.85(+1.02%)
May 25, 2005	1148	1167	1144	1161	98,487,696	+11.07(+0.96%)
May 24, 2005	1150	1150	1150	1150	0	+7.80(+0.68%)
May 23, 2005	1128	1147	1126	1142	101,024,248	+16.32(+1.45%)
May 20, 2005	1135	1138	1088	1126	89,075,968	-11.29(-0.99%)
May 19, 2005	1115	1138	1129	1137	109,616,024	+17.70(+1.58%)
May 17, 2005	1097	1120	1101	1120	128,016,280	+18.24(+1.66%)
May 16, 2005	1104	1108	1085	1101	169,627,120	-6.49(-0.59%)
May 13, 2005	1133	1132	1104	1108	147,165,136	-20.99(-1.86%)
May 12, 2005	1175	1177	1128	1129	142,744,640	-47.68(-4.05%)
May 11, 2005	1167	1177	1166	1177	101,015,640	+5.38(+0.46%)
May 10, 2005	1182	1191	1168	1171	103,255,576	-14.79(-1.25%)
May 09, 2005	1178	1186	1173	1186	91,850,632	+12.79(+1.09%)
May 06, 2005	1191	1189	1173	1173	81,371,168	-4.48(-0.38%)
May 05, 2005	1170	1182	1166	1178	99,090,448	+11.14(+0.95%)
May 04, 2005	1158	1167	1147	1167	126,813,416	+10.89(+0.94%)
May 03, 2005	1173	1181	1152	1156	108,101,168	-25.44(-2.15%)
May 02, 2005	1159	1181	1152	1181	106,724,648	+20.39(+1.76%)
Apr 29, 2005	1154	1165	1145	1161	130,439,736	+15.44(+1.35%)
Apr 28, 2005	1165	1177	1145	1145	134,702,416	-31.67(-2.69%)
Apr 27, 2005	1200	1200	1176	1177	115,384,240	-22.91(-1.91%)
Apr 26, 2005	1215	1216	1200	1200	82,037,144	-15.93(-1.31%)
Apr 25, 2005	1211	1223	1202	1216	87,908,104	+15.72(+1.31%)
Apr 22, 2005	1194	1211	1184	1200	101,582,776	+4.91(+0.41%)
Apr 21, 2005	1165	1195	1159	1195	99,993,648	+35.79(+3.09%)
Apr 20, 2005	1185	1191	1159	1159	117,780,680	-24.97(-2.11%)
Apr 19, 2005	1164	1191	1158	1184	127,743,232	+26.18(+2.26%)
Apr 18, 2005	1131	1159	1127	1158	133,510,016	+24.62(+2.17%)
Apr 15, 2005	1176	1178	1132	1133	176,697,056	-44.83(-3.80%)
Apr 14, 2005	1190	1190	1171	1178	159,623,536	+6.50(+0.55%)
Apr 13, 2005	1213	1220	1166	1172	139,722,560	-48.02(-3.94%)
Apr 12, 2005	1230	1247	1220	1220	119,566,272	-26.98(-2.16%)
Apr 11, 2005	1228	1252	1220	1247	103,938,752	+7.51(+0.61%)
Apr 08, 2005	1268	1274	1237	1239	96,728,608	-34.28(-2.69%)
Apr 07, 2005	1275	1285	1263	1274	126,182,080	-2.77(-0.22%)
Apr 06, 2005	1270	1283	1264	1276	117,465,512	+3.04(+0.24%)
Apr 05, 2005	1268	1281	1264	1273	119,400,096	+4.41(+0.35%)
Apr 04, 2005	1272	1300	1260	1269	176,511,024	-6.69(-0.52%)
Apr 01, 2005	1248	1276	1237	1276	119,090,448	+36.16(+2.92%)
Mar 31, 2005	1243	1250	1230	1239	120,445,904	+9.44(+0.77%)
Mar 30, 2005	1217	1230	1198	1230	134,103,296	+17.09(+1.41%)
Mar 29, 2005	1227	1243	1212	1213	113,419,344	-15.02(-1.22%)
Mar 28, 2005	1228	1235	1220	1228	101,085,776	-1.47(-0.12%)
Mar 24, 2005	1242	1251	1220	1229	110,828,016	-7.14(-0.58%)
Mar 23, 2005	1253	1259	1229	1237	145,121,840	-22.89(-1.82%)
Mar 22, 2005	1280	1295	1259	1259	111,892,032	-21.42(-1.67%)
Mar 21, 2005	1292	1294	1273	1281	107,061,488	-10.64(-0.82%)
Mar 18, 2005	1279	1293	1273	1291	142,916,448	+18.00(+1.41%)
Mar 17, 2005	1263	1275	1250	1273	124,733,736	+23.13(+1.85%)
Mar 16, 2005	1244	1263	1238	1250	121,418,520	-2.35(-0.19%)
Mar 15, 2005	1272	1280	1252	1253	108,237,776	-17.07(-1.34%)
Mar 14, 2005	1264	1271	1246	1270	117,842,072	+8.61(+0.68%)
Mar 11, 2005	1249	1271	1249	1261	119,409,600	+9.36(+0.75%)
Mar 10, 2005	1269	1271	1239	1252	192,717,760	-19.30(-1.52%)
Mar 09, 2005	1311	1327	1271	1271	200,552,608	-37.67(-2.88%)
Mar 08, 2005	1309	1318	1306	1309	120,721,008	-0.89(-0.07%)
Mar 07, 2005	1315	1317	1298	1310	128,039,288	-7.41(-0.56%)
Mar 04, 2005	1303	1321	1297	1317	132,045,192	+15.67(+1.20%)
Mar 03, 2005	1294	1302	1287	1301	152,279,216	+14.47(+1.12%)
Mar 02, 2005	1271	1288	1271	1287	122,953,528	+21.35(+1.69%)

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.