Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	3239	3241	3226	3228	5,560,200	-4.76(-0.15%)
Jul 28, 2005	3221	3236	3221	3233	5,989,600	+14.96(+0.46%)
Jul 27, 2005	3211	3221	3203	3218	6,620,600	+19.24(+0.60%)
Jul 26, 2005	3184	3206	3182	3199	6,749,400	+11.59(+0.36%)
Jul 25, 2005	3188	3191	3181	3187	5,232,000	+0.98(+0.03%)
Jul 22, 2005	3203	3203	3184	3186	4,403,000	-16.15(-0.50%)
Jul 21, 2005	3191	3211	3191	3202	5,582,400	+16.78(+0.53%)
Jul 20, 2005	3183	3189	3179	3185	6,731,400	-3.20(-0.10%)
Jul 19, 2005	3158	3189	3157	3189	8,367,000	+32.14(+1.02%)
Jul 18, 2005	3172	3177	3155	3156	7,989,800	-7.88(-0.25%)
Jul 15, 2005	3170	3182	3162	3164	7,437,200	-5.70(-0.18%)
Jul 14, 2005	3147	3175	3146	3170	9,144,200	+32.45(+1.03%)
Jul 13, 2005	3123	3140	3123	3138	6,790,000	+15.95(+0.51%)
Jul 12, 2005	3133	3133	3119	3122	5,369,000	-13.57(-0.43%)
Jul 11, 2005	3121	3136	3121	3135	7,093,800	+28.17(+0.91%)
Jul 08, 2005	3104	3108	3094	3107	8,822,200	+17.07(+0.55%)
Jul 07, 2005	3119	3119	3034	3090	12,055,400	-31.98(-1.02%)
Jul 06, 2005	3114	3122	3112	3122	7,927,800	+8.66(+0.28%)
Jul 05, 2005	3131	3131	3103	3113	6,384,000	-13.39(-0.43%)
Jul 04, 2005	3131	3131	3116	3127	4,806,800	+1.27(+0.04%)
Jul 01, 2005	3109	3130	3106	3125	6,764,000	+12.55(+0.40%)
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%)
Jun 01, 2005	3054	3074	3050	3074	7,608,600	+22.28(+0.73%)
May 31, 2005	3051	3052	3043	3052	13,651,000	-4.53(-0.15%)
May 30, 2005	3038	3056	3033	3056	5,138,200	+9.00(+0.30%)
May 27, 2005	3036	3047	3034	3047	10,460,800	-8.76(-0.29%)
May 26, 2005	3049	3059	3046	3056	17,888,000	-20.18(-0.66%)
May 25, 2005	3072	3076	3065	3076	6,113,000	+5.28(+0.17%)
May 24, 2005	3070	3074	3064	3071	5,731,400	-9.91(-0.32%)
May 23, 2005	3076	3089	3076	3081	6,529,800	+7.25(+0.24%)
May 20, 2005	3072	3077	3066	3074	5,222,800	-0.19(-0.01%)
May 19, 2005	3061	3074	3060	3074	6,279,600	+19.27(+0.63%)
May 18, 2005	3026	3054	3025	3054	8,528,200	+33.16(+1.10%)
May 17, 2005	3033	3034	3016	3021	7,379,600	-8.19(-0.27%)
May 16, 2005	3030	3036	3026	3029	2,742,400	-7.81(-0.26%)
May 13, 2005	3047	3047	3027	3037	7,636,000	-18.15(-0.59%)
May 12, 2005	3064	3069	3046	3055	10,526,800	-6.32(-0.21%)
May 11, 2005	3062	3069	3052	3062	5,212,200	-4.68(-0.15%)
May 10, 2005	3083	3089	3061	3066	5,244,400	-17.28(-0.56%)
May 09, 2005	3100	3100	3076	3084	5,053,400	-14.62(-0.47%)
May 06, 2005	3087	3101	3077	3098	7,298,600	+6.54(+0.21%)
May 05, 2005	3073	3096	3072	3092	4,049,200	+25.07(+0.82%)
May 04, 2005	3052	3067	3048	3067	6,531,800	+20.31(+0.67%)
May 03, 2005	3053	3053	3037	3046	5,969,400	-2.26(-0.07%)

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.