Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1006	1012	1006	1006	105,085,680	-3.82(-0.38%)
Jul 28, 2005	999.32	1012	1001	1010	110,195,952	+8.89(+0.89%)
Jul 27, 2005	999.03	1004	999.44	1001	127,393,848	+1.54(+0.15%)
Jul 26, 2005	996.57	1003	998.19	999.75	91,684,352	+1.56(+0.16%)
Jul 25, 2005	996.97	1002	997.37	998.19	82,918,880	-3.36(-0.34%)
Jul 22, 2005	992.51	1002	995.42	1002	84,474,000	+2.86(+0.29%)
Jul 21, 2005	997.45	1004	996.67	998.69	111,871,672	-1.35(-0.14%)
Jul 20, 2005	989.84	1000	990.94	1000	124,616,888	+2.66(+0.27%)
Jul 19, 2005	993.12	998.58	994.09	997.38	125,592,776	+3.29(+0.33%)
Jul 18, 2005	994.13	999.37	994.09	994.09	123,232,400	-5.27(-0.53%)
Jul 15, 2005	992.27	999.99	996.49	999.37	125,383,296	+2.85(+0.29%)
Jul 14, 2005	993.69	998.80	995.38	996.51	128,402,336	+4.31(+0.43%)
Jul 13, 2005	984.38	993.37	988.09	992.21	125,317,352	+4.11(+0.42%)
Jul 12, 2005	986.85	992.54	986.31	988.09	123,933,304	+1.71(+0.17%)
Jul 11, 2005	980.64	988.49	979.01	986.39	104,193,584	+7.37(+0.75%)
Jul 08, 2005	961.58	980.68	964.00	979.01	105,691,784	+14.01(+1.45%)
Jul 07, 2005	954.82	967.51	958.32	965.01	117,793,736	-2.51(-0.26%)
Jul 06, 2005	971.83	977.75	967.51	967.51	111,352,128	-10.24(-1.05%)
Jul 05, 2005	970.84	980.10	971.36	977.75	88,296,352	+1.59(+0.16%)
Jul 01, 2005	972.07	979.91	973.78	976.16	98,340,272	+2.54(+0.26%)
Jun 30, 2005	977.29	983.73	973.02	973.62	110,231,952	-7.68(-0.78%)
Jun 29, 2005	981.85	986.49	980.13	981.30	101,254,032	-5.18(-0.53%)
Jun 28, 2005	976.43	986.57	977.98	986.49	97,610,600	+8.35(+0.85%)
Jun 27, 2005	977.05	981.39	975.57	978.14	85,217,776	-2.92(-0.30%)
Jun 24, 2005	985.27	992.06	981.03	981.06	123,012,568	-11.00(-1.11%)
Jun 23, 2005	999.08	1004	991.98	992.05	94,060,456	-11.79(-1.17%)
Jun 22, 2005	1003	1008	1002	1004	84,363,760	-0.48(-0.05%)
Jun 21, 2005	1001	1006	1002	1004	82,078,144	-1.43(-0.14%)
Jun 20, 2005	999.15	1008	1002	1006	74,575,896	-0.36(-0.04%)
Jun 17, 2005	1009	1010	1005	1006	140,490,464	+1.48(+0.15%)
Jun 16, 2005	999.08	1006	1001	1005	85,709,136	+0.41(+0.04%)
Jun 15, 2005	1004	1008	1000	1004	100,922,936	-2.56(-0.25%)
Jun 14, 2005	1001	1009	1005	1007	95,886,616	-0.96(-0.10%)
Jun 13, 2005	1002	1012	1003	1008	89,214,160	-3.25(-0.32%)
Jun 10, 2005	1008	1013	1006	1011	90,923,496	-1.11(-0.11%)
Jun 09, 2005	1006	1013	1008	1012	95,060,304	+1.22(+0.12%)
Jun 08, 2005	1012	1015	1010	1011	90,400,744	-0.89(-0.09%)
Jun 07, 2005	1007	1019	1010	1012	103,593,968	+1.61(+0.16%)
Jun 06, 2005	1007	1012	1008	1010	72,635,944	-1.99(-0.20%)
Jun 03, 2005	1015	1020	1011	1012	81,713,600	-8.01(-0.79%)
Jun 02, 2005	1012	1021	1017	1020	94,065,264	+2.60(+0.26%)
Jun 01, 2005	1006	1020	1010	1018	102,594,816	+7.11(+0.70%)
May 31, 2005	1010	1018	1010	1010	95,587,856	-7.10(-0.70%)
May 27, 2005	1013	1018	1015	1018	68,262,560	-0.60(-0.06%)
May 26, 2005	1013	1019	1014	1018	103,038,688	+3.81(+0.38%)
May 25, 2005	1010	1016	1011	1014	90,704,920	-1.98(-0.19%)
May 24, 2005	1016	1016	1016	1016	0	-1.27(-0.12%)
May 23, 2005	1013	1020	1016	1018	90,689,384	+0.56(+0.06%)
May 20, 2005	1014	1018	1013	1017	84,403,328	+0.47(+0.05%)
May 19, 2005	1008	1017	1012	1017	95,670,880	+16.39(+1.64%)
May 17, 2005	990.29	1000	990.91	1000	101,398,144	+2.29(+0.23%)
May 16, 2005	987.18	997.96	988.88	997.88	79,647,504	+11.54(+1.17%)
May 13, 2005	989.66	993.64	981.31	986.34	97,677,040	-5.74(-0.58%)
May 12, 2005	994.53	1001	991.55	992.09	101,708,136	-5.40(-0.54%)
May 11, 2005	990.92	998.65	989.35	997.49	107,134,648	+2.89(+0.29%)
May 10, 2005	990.28	999.27	992.67	994.59	98,300,472	-4.68(-0.47%)
May 09, 2005	991.81	999.67	993.55	999.27	105,164,400	+4.37(+0.44%)
May 06, 2005	996.53	1000	994.75	994.90	110,561,616	-0.76(-0.08%)
May 05, 2005	994.03	999.03	990.89	995.66	94,477,968	-1.82(-0.18%)
May 04, 2005	987.25	997.64	987.95	997.48	103,463,752	+9.53(+0.96%)
May 03, 2005	980.21	991.20	983.86	987.95	110,458,920	+4.04(+0.41%)

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.