Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	2018	2148	2139	2141	9,524,930	-1.39(-0.06%)
Jun 29, 2005	2021	2149	2140	2142	15,213,775	+0.00(+0.00%)
Jun 28, 2005	1988	2142	2109	2142	17,317,704	+32.93(+1.56%)
Jun 27, 2005	1986	2124	2109	2109	11,353,357	-14.86(-0.70%)
Jun 24, 2005	1999	2127	2113	2124	16,054,186	+2.17(+0.10%)
Jun 23, 2005	2002	2131	2120	2122	12,833,365	-6.58(-0.31%)
Jun 22, 2005	1995	2134	2120	2128	37,374,944	+6.90(+0.33%)
Jun 21, 2005	1988	2122	2103	2122	13,250,605	+11.32(+0.54%)
Jun 20, 2005	1980	2111	2099	2110	11,417,784	+0.47(+0.02%)
Jun 17, 2005	1980	2111	2093	2110	14,908,076	+12.91(+0.62%)
Jun 16, 2005	1952	2097	2080	2097	17,328,598	+13.21(+0.63%)
Jun 15, 2005	1952	2085	2066	2084	10,151,410	+0.15(+0.01%)
Jun 14, 2005	1965	2092	2075	2083	8,821,460	-8.34(-0.40%)
Jun 13, 2005	1965	2100	2084	2092	9,480,272	+1.12(+0.05%)
Jun 10, 2005	1970	2092	2084	2091	12,839,333	+2.79(+0.13%)
Jun 09, 2005	1953	2091	2072	2088	14,366,458	+14.39(+0.69%)
Jun 08, 2005	1960	2094	2064	2074	15,318,551	+9.74(+0.47%)
Jun 07, 2005	1934	2071	2043	2064	13,899,207	+21.04(+1.03%)
Jun 06, 2005	1924	2048	2030	2043	15,058,385	+1.46(+0.07%)
Jun 03, 2005	1920	2048	2028	2041	9,838,462	+5.82(+0.29%)
Jun 02, 2005	1923	2043	2035	2035	15,455,154	-1.63(-0.08%)

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.