Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1060	1088	1060	1088	0	+25.21(+2.37%)
May 30, 2005	1056	1063	1054	1063	0	+1.47(+0.14%)
May 27, 2005	1058	1061	1054	1061	0	+7.13(+0.68%)
May 26, 2005	1044	1054	1041	1054	0	+5.30(+0.51%)
May 25, 2005	1045	1049	1043	1049	0	+3.17(+0.30%)
May 24, 2005	1046	1046	1046	1046	0	+0.74(+0.07%)
May 23, 2005	1045	1045	1040	1045	0	-2.96(-0.28%)
May 20, 2005	1046	1048	1043	1048	0	+2.65(+0.25%)
May 19, 2005	1046	1049	1041	1045	0	+5.20(+0.50%)
May 18, 2005	1048	1049	1038	1040	0	-5.51(-0.53%)
May 17, 2005	1052	1054	1035	1046	0	-3.02(-0.29%)
May 16, 2005	1058	1058	1047	1049	0	-10.48(-0.99%)
May 13, 2005	1059	1064	1056	1059	0	-4.56(-0.43%)
May 12, 2005	1057	1065	1057	1064	0	+6.75(+0.64%)
May 11, 2005	1062	1062	1055	1057	0	-14.08(-1.31%)
May 10, 2005	1080	1081	1067	1071	0	-9.05(-0.84%)
May 09, 2005	1067	1080	1067	1080	0	+11.93(+1.12%)
May 06, 2005	1054	1070	1054	1068	0	+18.70(+1.78%)
May 05, 2005	1050	1050	1050	1050	0	+0.00(+0.00%)
May 04, 2005	1037	1051	1037	1050	0	+16.08(+1.56%)
May 03, 2005	1022	1034	1021	1034	0	+6.98(+0.68%)
May 02, 2005	1031	1033	1023	1027	0	-3.09(-0.30%)
Apr 29, 2005	1031	1031	1022	1030	0	-8.75(-0.84%)
Apr 28, 2005	1032	1040	1032	1038	0	+6.14(+0.59%)
Apr 27, 2005	1035	1038	1029	1032	0	+0.45(+0.04%)
Apr 26, 2005	1024	1032	1012	1032	0	+11.89(+1.17%)
Apr 25, 2005	1047	1047	1011	1020	0	-51.07(-4.77%)
Apr 22, 2005	1071	1071	1071	1071	0	+23.15(+2.21%)
Apr 21, 2005	1061	1061	1041	1048	0	-23.15(-2.16%)
Apr 20, 2005	1067	1071	1065	1071	0	+8.26(+0.78%)
Apr 19, 2005	1065	1068	1054	1063	0	+2.50(+0.24%)
Apr 18, 2005	1085	1085	1057	1060	0	-36.33(-3.31%)
Apr 15, 2005	1102	1102	1094	1097	0	-11.92(-1.08%)
Apr 14, 2005	1116	1116	1104	1108	0	-8.23(-0.74%)
Apr 13, 2005	1112	1121	1111	1117	0	+5.79(+0.52%)
Apr 12, 2005	1105	1111	1100	1111	0	+4.90(+0.44%)
Apr 11, 2005	1109	1110	1099	1106	0	-5.25(-0.47%)
Apr 08, 2005	1113	1114	1107	1111	0	-0.39(-0.04%)
Apr 07, 2005	1105	1112	1104	1112	0	+8.33(+0.76%)
Apr 06, 2005	1097	1103	1096	1103	0	+6.76(+0.62%)
Apr 05, 2005	1101	1104	1090	1097	0	-3.67(-0.33%)
Apr 04, 2005	1097	1100	1092	1100	0	+5.13(+0.47%)
Apr 01, 2005	1082	1096	1082	1095	0	+14.90(+1.38%)
Mar 31, 2005	1077	1080	1067	1080	0	+15.04(+1.41%)
Mar 30, 2005	1062	1086	1058	1065	0	-5.17(-0.48%)
Mar 29, 2005	1093	1093	1057	1070	0	-29.94(-2.72%)
Mar 28, 2005	1111	1120	1097	1100	0	-14.31(-1.28%)
Mar 24, 2005	1138	1138	1109	1115	0	-27.60(-2.42%)
Mar 23, 2005	1148	1148	1139	1142	0	-10.45(-0.91%)
Mar 22, 2005	1155	1157	1139	1153	0	+1.04(+0.09%)
Mar 21, 2005	1150	1156	1147	1152	0	+3.69(+0.32%)
Mar 18, 2005	1136	1148	1136	1148	0	+13.28(+1.17%)
Mar 17, 2005	1138	1140	1128	1135	0	-3.64(-0.32%)
Mar 16, 2005	1125	1138	1124	1138	0	+19.23(+1.72%)
Mar 15, 2005	1124	1126	1112	1119	0	-4.48(-0.40%)
Mar 14, 2005	1118	1125	1105	1123	0	+15.43(+1.39%)
Mar 11, 2005	1112	1112	1104	1108	141,693,104	+0.00(+0.00%)
Mar 10, 2005	1112	1112	1104	1108	0	-8.76(-0.78%)
Mar 09, 2005	1115	1117	1111	1117	0	+2.60(+0.23%)
Mar 08, 2005	1105	1117	1105	1114	0	+8.91(+0.81%)
Mar 07, 2005	1105	1107	1100	1105	0	+2.29(+0.21%)
Mar 04, 2005	1096	1106	1096	1103	0	+8.41(+0.77%)
Mar 03, 2005	1083	1096	1083	1095	0	+11.85(+1.09%)
Mar 02, 2005	1094	1094	1080	1083	0	-10.53(-0.96%)

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.