Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2156	2283	2242	2248	15,762,468	-33.08(-1.45%)
Jul 28, 2005	2146	2316	2243	2281	20,276,842	+37.12(+1.65%)
Jul 27, 2005	2093	2244	2192	2244	20,948,092	+52.56(+2.40%)
Jul 26, 2005	2051	2202	2170	2192	14,067,348	+22.06(+1.02%)
Jul 25, 2005	2096	2224	2170	2170	10,854,217	-54.13(-2.43%)
Jul 22, 2005	2111	2234	2211	2224	11,661,954	-7.55(-0.34%)
Jul 21, 2005	2116	2253	2225	2231	14,379,593	+2.56(+0.11%)
Jul 20, 2005	2076	2232	2202	2229	17,334,360	+26.04(+1.18%)
Jul 19, 2005	2093	2213	2199	2203	20,135,872	-7.58(-0.34%)
Jul 18, 2005	2104	2228	2210	2210	26,190,124	-17.74(-0.80%)
Jul 15, 2005	2097	2228	2215	2228	13,872,925	+13.05(+0.59%)
Jul 14, 2005	2102	2226	2215	2215	27,264,236	+5.04(+0.23%)
Jul 13, 2005	2091	2223	2204	2210	15,765,357	-8.08(-0.36%)
Jul 12, 2005	2091	2233	2197	2218	12,209,458	+20.83(+0.95%)
Jul 11, 2005	2070	2203	2181	2197	16,589,723	+12.34(+0.56%)
Jul 08, 2005	2055	2189	2175	2185	14,453,966	+9.86(+0.45%)
Jul 07, 2005	2027	2176	2141	2175	11,349,136	+18.90(+0.88%)
Jul 06, 2005	2046	2177	2156	2156	13,433,409	-11.04(-0.51%)
Jul 05, 2005	2014	2169	2131	2167	12,273,104	+35.85(+1.68%)
Jul 01, 2005	2022	2143	2125	2131	8,162,060	-9.35(-0.44%)
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%)
Jun 01, 2005	1905	2037	2011	2037	10,897,648	+23.36(+1.16%)
May 31, 2005	1915	2031	2006	2014	16,076,386	-7.17(-0.35%)
May 27, 2005	1942	2024	2017	2021	13,742,270	-0.55(-0.03%)
May 26, 2005	1941	2033	2013	2021	22,647,148	+8.70(+0.43%)
May 25, 2005	1944	2034	2004	2013	38,486,628	-20.59(-1.01%)
May 24, 2005	2033	2033	2033	2033	0	+0.38(+0.02%)
May 23, 2005	1949	2038	2018	2033	9,840,819	+14.21(+0.70%)
May 20, 2005	1925	2019	2002	2019	8,472,600	+9.64(+0.48%)
May 19, 2005	1928	2011	1998	2009	7,965,283	-16.16(-0.80%)
May 17, 2005	1909	2026	1997	2025	7,957,828	+20.31(+1.01%)
May 16, 2005	1902	2008	1980	2005	6,446,573	+24.94(+1.26%)
May 13, 2005	1910	1985	1974	1980	8,469,528	-0.15(-0.01%)
May 12, 2005	1908	1986	1976	1980	8,474,524	+4.39(+0.22%)
May 11, 2005	1880	1977	1958	1976	10,791,580	+13.57(+0.69%)
May 10, 2005	1869	1967	1929	1962	11,232,697	+31.11(+1.61%)
May 09, 2005	1849	1936	1922	1931	8,394,631	-4.82(-0.25%)
May 06, 2005	1855	1942	1929	1936	10,020,183	-5.44(-0.28%)
May 05, 2005	1862	1949	1934	1941	16,389,753	+2.32(+0.12%)
May 04, 2005	1864	1946	1934	1939	11,483,287	+1.76(+0.09%)
May 03, 2005	1853	1940	1922	1937	17,210,064	+7.12(+0.37%)

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.