Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	13551	13594	13480	13486	68,321,800	-64.00(-0.47%)
Jun 29, 2005	13523	13559	13476	13550	56,935,800	+27.00(+0.20%)
Jun 28, 2005	13455	13643	13455	13523	108,779,600	+68.40(+0.51%)
Jun 27, 2005	13301	13496	13301	13455	77,073,000	+155.40(+1.17%)
Jun 24, 2005	13391	13394	13282	13299	77,369,000	-90.40(-0.68%)
Jun 23, 2005	13441	13444	13331	13390	85,115,400	-52.00(-0.39%)
Jun 22, 2005	13548	13552	13400	13442	90,546,800	-106.30(-0.78%)
Jun 21, 2005	13708	13712	13517	13548	91,014,200	-161.40(-1.18%)
Jun 20, 2005	13646	13726	13584	13709	65,182,800	+63.40(+0.46%)
Jun 17, 2005	13540	13647	13540	13646	71,854,600	+108.70(+0.80%)
Jun 16, 2005	13502	13558	13481	13537	93,987,000	+35.80(+0.27%)
Jun 15, 2005	13343	13502	13343	13502	107,083,400	+158.40(+1.19%)
Jun 14, 2005	13305	13384	13297	13343	71,141,600	+43.50(+0.33%)
Jun 13, 2005	13215	13301	13194	13300	32,196,600	+85.00(+0.64%)
Jun 10, 2005	13225	13276	13175	13215	49,179,200	-10.70(-0.08%)
Jun 09, 2005	13104	13288	13094	13225	61,520,200	+122.60(+0.94%)
Jun 08, 2005	13150	13177	13102	13103	60,406,400	-45.30(-0.34%)
Jun 07, 2005	13207	13253	13138	13148	62,359,000	-60.40(-0.46%)
Jun 06, 2005	13206	13256	13199	13208	45,202,400	+4.00(+0.03%)
Jun 03, 2005	13290	13290	13165	13204	49,936,200	-80.50(-0.61%)
Jun 02, 2005	13144	13343	13144	13285	91,784,800	+141.30(+1.08%)
Jun 01, 2005	12964	13183	12960	13144	79,006,000	+179.20(+1.38%)
May 31, 2005	13157	13178	12961	12964	82,347,200	-197.40(-1.50%)
May 30, 2005	13131	13163	13124	13162	9,685,400	+30.40(+0.23%)
May 27, 2005	13126	13137	13071	13131	64,744,800	-21.20(-0.16%)
May 26, 2005	13059	13202	13059	13153	112,581,400	+94.80(+0.73%)
May 25, 2005	13021	13114	12995	13058	83,584,800	+37.10(+0.28%)
May 24, 2005	13032	13048	12899	13021	84,742,600	-8.90(-0.07%)
May 23, 2005	12884	13034	12823	13030	70,695,800	+146.10(+1.13%)
May 20, 2005	12795	12892	12732	12884	53,612,800	+88.20(+0.69%)
May 19, 2005	12738	12820	12724	12795	73,316,800	+67.60(+0.53%)
May 18, 2005	12442	12771	12442	12728	94,837,800	+288.20(+2.32%)
May 17, 2005	12443	12459	12401	12440	50,466,400	-2.80(-0.02%)
May 16, 2005	12348	12445	12347	12442	28,062,800	+94.60(+0.77%)
May 13, 2005	12449	12474	12335	12348	46,689,400	-101.00(-0.81%)
May 12, 2005	12465	12581	12449	12449	69,914,800	-16.10(-0.13%)
May 11, 2005	12497	12513	12366	12465	57,016,000	-32.60(-0.26%)
May 10, 2005	12558	12604	12497	12497	41,890,800	-65.60(-0.52%)
May 09, 2005	12616	12624	12536	12563	42,630,800	-52.80(-0.42%)
May 06, 2005	12610	12668	12590	12616	80,992,600	-4.10(-0.03%)
May 05, 2005	12644	12788	12568	12620	140,148,400	-23.10(-0.18%)
May 04, 2005	12358	12644	12358	12643	129,386,400	+285.10(+2.31%)
May 03, 2005	12423	12440	12332	12358	152,339,200	-67.10(-0.54%)
May 02, 2005	12323	12440	12322	12425	39,249,400	+102.00(+0.83%)
Apr 29, 2005	12256	12323	12205	12323	62,176,800	+67.10(+0.55%)
Apr 28, 2005	12457	12474	12256	12256	53,298,600	-198.80(-1.60%)
Apr 27, 2005	12578	12578	12346	12455	69,200,000	-123.00(-0.98%)
Apr 26, 2005	12378	12578	12318	12578	101,689,200	+200.60(+1.62%)
Apr 25, 2005	11996	12378	11995	12377	73,217,800	+381.80(+3.18%)
Apr 22, 2005	12064	12100	11963	11995	50,488,600	-68.30(-0.57%)
Apr 21, 2005	11846	12066	11846	12064	51,050,600	+220.90(+1.87%)
Apr 20, 2005	12012	12041	11839	11843	56,663,400	-168.80(-1.41%)
Apr 19, 2005	11754	12051	11754	12012	73,143,600	+271.50(+2.31%)
Apr 18, 2005	11943	11949	11728	11740	76,728,400	-202.70(-1.70%)
Apr 15, 2005	12237	12237	11942	11943	94,724,000	-290.50(-2.37%)
Apr 14, 2005	12421	12454	12233	12233	58,029,800	-191.20(-1.54%)
Apr 13, 2005	12522	12557	12392	12424	71,935,600	-97.80(-0.78%)
Apr 12, 2005	12425	12522	12265	12522	62,255,200	+96.80(+0.78%)
Apr 11, 2005	12528	12543	12422	12425	30,578,200	-106.20(-0.85%)
Apr 08, 2005	12472	12573	12425	12532	57,492,000	+60.60(+0.49%)
Apr 07, 2005	12171	12483	12169	12471	85,958,600	+300.10(+2.47%)
Apr 06, 2005	12308	12377	12171	12171	81,099,200	-129.80(-1.06%)
Apr 05, 2005	12593	12677	12294	12301	88,993,000	-292.70(-2.32%)
Apr 04, 2005	12714	12727	12574	12593	56,853,400	-120.80(-0.95%)
Apr 02, 2005	12677	12849	12677	12714	48,830,600	+37.30(+0.29%)

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.