Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	1053	1057	1053	1056	278,393,792	+2.00(+0.19%)
Jun 29, 2005	1049	1054	1049	1054	262,512,000	+8.74(+0.84%)
Jun 28, 2005	1040	1045	1040	1045	193,648,800	+6.63(+0.64%)
Jun 27, 2005	1040	1040	1036	1038	230,345,408	-6.03(-0.58%)
Jun 24, 2005	1046	1046	1044	1044	167,544,800	-8.18(-0.78%)
Jun 23, 2005	1048	1052	1048	1052	162,425,600	+4.23(+0.40%)
Jun 22, 2005	1047	1049	1046	1048	169,105,792	+1.64(+0.16%)
Jun 21, 2005	1042	1047	1042	1047	184,315,808	+0.24(+0.02%)
Jun 20, 2005	1045	1046	1044	1046	130,353,800	-2.37(-0.23%)
Jun 17, 2005	1044	1049	1043	1049	212,747,200	+5.70(+0.55%)
Jun 16, 2005	1039	1044	1039	1043	166,558,000	+6.71(+0.65%)
Jun 15, 2005	1045	1045	1036	1036	185,380,992	-6.31(-0.61%)
Jun 14, 2005	1038	1043	1038	1043	137,324,800	+3.27(+0.31%)
Jun 13, 2005	1038	1039	1035	1039	136,219,808	+1.25(+0.12%)
Jun 10, 2005	1036	1038	1034	1038	150,047,200	+7.48(+0.73%)
Jun 09, 2005	1027	1031	1027	1031	149,725,408	+1.64(+0.16%)
Jun 08, 2005	1030	1031	1028	1029	162,814,400	-4.55(-0.44%)
Jun 07, 2005	1027	1034	1027	1034	178,664,800	+9.43(+0.92%)
Jun 06, 2005	1025	1027	1024	1024	146,937,792	-3.53(-0.34%)
Jun 03, 2005	1033	1033	1028	1028	156,198,800	-3.82(-0.37%)
Jun 02, 2005	1031	1035	1031	1031	176,231,200	-1.25(-0.12%)
Jun 01, 2005	1022	1033	1022	1033	174,907,200	+12.52(+1.23%)
May 31, 2005	1022	1022	1020	1020	161,532,800	-3.02(-0.30%)
May 30, 2005	1013	1023	1013	1023	105,135,200	+8.51(+0.84%)
May 27, 2005	1018	1018	1014	1015	140,501,600	-3.82(-0.38%)
May 26, 2005	1016	1019	1016	1019	168,124,992	+7.47(+0.74%)
May 25, 2005	1011	1012	1010	1011	131,953,600	-1.53(-0.15%)
May 24, 2005	1011	1013	1009	1013	150,756,608	-0.72(-0.07%)
May 23, 2005	1014	1014	1011	1013	117,111,600	+2.87(+0.28%)
May 20, 2005	1012	1013	1010	1010	151,802,400	-2.31(-0.23%)
May 19, 2005	1012	1013	1010	1013	176,341,200	+4.10(+0.41%)
May 18, 2005	998.67	1009	998.67	1009	225,192,192	+14.54(+1.46%)
May 17, 2005	995.66	996.33	993.02	994.12	165,751,808	-0.73(-0.07%)
May 16, 2005	993.24	996.90	993.24	994.85	164,526,400	-0.20(-0.02%)
May 13, 2005	990.65	995.05	989.61	995.05	175,468,000	+1.01(+0.10%)
May 12, 2005	990.19	994.04	990.19	994.04	187,332,800	+7.24(+0.73%)
May 11, 2005	986.06	988.18	985.94	986.80	221,519,200	+0.20(+0.02%)
May 10, 2005	993.73	994.53	986.60	986.60	279,148,608	-7.09(-0.71%)
May 09, 2005	995.70	995.70	992.46	993.69	231,709,792	-3.44(-0.34%)
May 06, 2005	992.08	997.13	992.08	997.13	197,254,592	+3.39(+0.34%)
May 05, 2005	994.68	994.68	991.91	993.74	198,973,200	+4.03(+0.41%)
May 04, 2005	988.20	989.71	983.82	989.71	180,503,808	+2.41(+0.24%)
May 03, 2005	979.72	987.30	979.72	987.30	0	+4.76(+0.48%)
May 02, 2005	972.95	982.54	972.95	982.54	130,036,600	+12.52(+1.29%)
Apr 29, 2005	966.30	972.11	966.30	970.02	226,610,400	+1.13(+0.12%)
Apr 28, 2005	973.03	973.03	967.69	968.89	197,032,800	-0.11(-0.01%)
Apr 27, 2005	976.69	976.69	966.75	969.00	199,427,200	-10.72(-1.09%)
Apr 26, 2005	981.38	981.38	978.09	979.72	213,109,200	-1.92(-0.20%)
Apr 25, 2005	980.02	982.09	977.72	981.64	170,753,408	+0.95(+0.10%)
Apr 22, 2005	980.76	980.76	979.02	980.69	183,261,200	+7.72(+0.79%)
Apr 21, 2005	969.84	976.20	969.84	972.97	306,302,208	+0.61(+0.06%)
Apr 20, 2005	978.30	979.14	971.01	972.36	436,382,784	-2.17(-0.22%)
Apr 19, 2005	975.09	976.72	973.02	974.53	464,929,792	+3.01(+0.31%)
Apr 18, 2005	969.95	972.15	966.63	971.52	591,703,168	-13.93(-1.41%)
Apr 15, 2005	996.75	996.75	985.45	985.45	373,113,408	-21.03(-2.09%)
Apr 14, 2005	1002	1008	1002	1006	251,776,000	-1.04(-0.10%)
Apr 13, 2005	1005	1008	1005	1008	287,758,400	+7.00(+0.70%)
Apr 12, 2005	1002	1002	998.32	1001	261,920,800	-3.38(-0.34%)
Apr 11, 2005	1004	1005	1002	1004	280,108,000	-4.72(-0.47%)
Apr 08, 2005	1013	1013	1008	1009	353,760,384	-0.49(-0.05%)
Apr 07, 2005	1007	1009	1005	1009	257,409,600	+1.61(+0.16%)
Apr 06, 2005	1002	1008	1002	1008	341,846,400	+7.79(+0.78%)
Apr 05, 2005	995.10	999.71	995.10	999.71	382,515,808	+9.11(+0.92%)
Apr 04, 2005	993.15	993.15	987.25	990.60	409,114,816	-7.80(-0.78%)
Apr 02, 2005	994.98	1002	994.35	998.40	402,816,192	+4.00(+0.40%)

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.