Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	3106	3116	3097	3113	9,437,400	+0.74(+0.02%)
Jun 29, 2005	3091	3114	3091	3112	8,655,800	+27.61(+0.90%)
Jun 28, 2005	3081	3087	3070	3084	7,798,000	+9.00(+0.29%)
Jun 27, 2005	3096	3096	3074	3075	8,054,000	-33.93(-1.09%)
Jun 24, 2005	3115	3121	3103	3109	6,407,200	-23.17(-0.74%)
Jun 23, 2005	3143	3144	3121	3133	8,278,000	-5.25(-0.17%)
Jun 22, 2005	3122	3143	3122	3138	10,281,600	+21.52(+0.69%)
Jun 21, 2005	3101	3120	3100	3116	8,035,600	+23.69(+0.77%)
Jun 20, 2005	3106	3106	3085	3093	6,636,800	-17.27(-0.56%)
Jun 17, 2005	3124	3129	3107	3110	13,298,000	-18.69(-0.60%)
Jun 16, 2005	3117	3129	3112	3129	8,176,400	+19.18(+0.62%)
Jun 15, 2005	3107	3125	3106	3109	8,697,000	+0.04(+0.00%)
Jun 14, 2005	3106	3112	3098	3109	8,872,800	+8.28(+0.27%)
Jun 13, 2005	3100	3113	3094	3101	8,246,400	+0.68(+0.02%)
Jun 10, 2005	3086	3108	3086	3100	8,629,600	+18.34(+0.60%)
Jun 09, 2005	3062	3084	3060	3082	9,175,800	+21.77(+0.71%)
Jun 08, 2005	3067	3072	3060	3060	8,278,600	-10.88(-0.35%)
Jun 07, 2005	3065	3077	3059	3071	7,532,000	+8.80(+0.29%)
Jun 06, 2005	3077	3078	3056	3062	6,791,000	-21.17(-0.69%)
Jun 03, 2005	3079	3088	3075	3084	7,285,800	+8.53(+0.28%)
Jun 02, 2005	3072	3087	3068	3075	8,262,800	+1.06(+0.03%)

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.