Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	4226	4255	4224	4229	124,613,600	-2.53(-0.06%)
Jun 29, 2005	4212	4245	4207	4232	134,670,800	+37.55(+0.90%)
Jun 28, 2005	4168	4196	4165	4194	79,907,000	+36.65(+0.88%)
Jun 27, 2005	4173	4178	4150	4158	84,544,400	-42.19(-1.00%)
Jun 24, 2005	4208	4212	4192	4200	87,190,200	-40.31(-0.95%)
Jun 23, 2005	4236	4245	4217	4240	90,600,000	+10.63(+0.25%)
Jun 22, 2005	4224	4243	4221	4230	98,593,800	+7.53(+0.18%)
Jun 21, 2005	4206	4225	4205	4222	84,119,200	+28.62(+0.68%)
Jun 20, 2005	4213	4214	4183	4193	97,438,600	-27.51(-0.65%)
Jun 17, 2005	4193	4246	4193	4221	137,731,392	+35.76(+0.85%)
Jun 16, 2005	4204	4209	4185	4185	113,268,800	+0.79(+0.02%)
Jun 15, 2005	4205	4216	4180	4184	115,436,400	-13.38(-0.32%)
Jun 14, 2005	4196	4203	4187	4198	103,725,200	-5.75(-0.14%)
Jun 13, 2005	4193	4206	4180	4203	76,748,400	+19.39(+0.46%)
Jun 10, 2005	4175	4195	4172	4184	90,318,400	+30.39(+0.73%)
Jun 09, 2005	4164	4164	4141	4154	90,292,200	-17.64(-0.42%)
Jun 08, 2005	4167	4180	4162	4171	99,126,600	-9.39(-0.22%)
Jun 07, 2005	4154	4185	4150	4181	106,110,600	+34.27(+0.83%)
Jun 06, 2005	4160	4167	4139	4146	93,296,200	-16.00(-0.38%)
Jun 03, 2005	4184	4192	4158	4162	78,954,200	-21.25(-0.51%)
Jun 02, 2005	4180	4198	4164	4184	97,875,000	+5.47(+0.13%)
Jun 01, 2005	4126	4178	4124	4178	96,064,600	+57.52(+1.40%)
May 31, 2005	4135	4139	4121	4121	105,524,200	-14.14(-0.34%)
May 30, 2005	4109	4135	4098	4135	41,857,400	+3.04(+0.07%)
May 27, 2005	4140	4143	4118	4132	83,840,000	-5.45(-0.13%)
May 26, 2005	4101	4140	4101	4137	159,530,800	+37.01(+0.90%)
May 25, 2005	4097	4115	4092	4100	76,354,200	-1.79(-0.04%)
May 24, 2005	4110	4112	4084	4102	74,833,600	-16.31(-0.40%)
May 23, 2005	4113	4124	4101	4118	71,638,200	+22.19(+0.54%)
May 20, 2005	4088	4112	4080	4096	84,027,800	+10.20(+0.25%)
May 19, 2005	4077	4092	4075	4086	91,351,600	+12.83(+0.31%)
May 18, 2005	4016	4073	4016	4073	119,027,800	+66.96(+1.67%)
May 17, 2005	4023	4023	3995	4006	90,808,200	-4.79(-0.12%)
May 16, 2005	3990	4015	3990	4011	68,528,800	-6.91(-0.17%)
May 13, 2005	3997	4018	3990	4018	96,173,800	+2.24(+0.06%)
May 12, 2005	4011	4023	4004	4016	98,640,200	+36.12(+0.91%)
May 11, 2005	3978	4009	3977	3980	92,289,000	-20.72(-0.52%)
May 10, 2005	4021	4036	3991	4000	81,995,400	-19.94(-0.50%)
May 09, 2005	4029	4033	4011	4020	73,316,000	-13.27(-0.33%)
May 06, 2005	4020	4041	4004	4033	71,962,200	+14.11(+0.35%)
May 05, 2005	3995	4026	3995	4019	62,031,400	+31.72(+0.80%)
May 04, 2005	3968	3988	3951	3988	90,894,800	+31.70(+0.80%)
May 03, 2005	3953	3957	3935	3956	78,560,000	+17.16(+0.44%)
May 02, 2005	3929	3945	3921	3939	50,948,600	+27.06(+0.69%)
Apr 29, 2005	3882	3931	3882	3912	106,678,200	+0.26(+0.01%)
Apr 28, 2005	3940	3951	3895	3911	148,216,800	-16.23(-0.41%)
Apr 27, 2005	3960	3978	3917	3928	132,260,600	-65.36(-1.64%)
Apr 26, 2005	3998	4000	3971	3993	72,852,000	-0.03(-0.00%)
Apr 25, 2005	3974	3997	3966	3993	73,739,400	+12.89(+0.32%)
Apr 22, 2005	3978	3986	3968	3980	82,783,200	+29.16(+0.74%)
Apr 21, 2005	3933	3973	3933	3951	109,772,200	+1.00(+0.03%)
Apr 20, 2005	3980	3984	3944	3950	104,986,600	-12.37(-0.31%)
Apr 19, 2005	3972	3974	3954	3962	102,136,200	+12.80(+0.32%)
Apr 18, 2005	3975	3975	3931	3950	158,371,392	-82.69(-2.05%)
Apr 15, 2005	4084	4085	4032	4032	139,406,400	-78.83(-1.92%)
Apr 14, 2005	4101	4126	4098	4111	94,288,600	-5.74(-0.14%)
Apr 13, 2005	4123	4127	4114	4117	92,884,400	+20.04(+0.49%)
Apr 12, 2005	4113	4116	4089	4097	85,840,200	-20.81(-0.51%)
Apr 11, 2005	4107	4124	4102	4118	83,466,000	-6.67(-0.16%)
Apr 08, 2005	4134	4144	4123	4124	87,803,600	-0.08(-0.00%)
Apr 07, 2005	4112	4131	4100	4124	111,063,000	+17.38(+0.42%)
Apr 06, 2005	4094	4109	4093	4107	109,172,400	+19.05(+0.47%)
Apr 05, 2005	4075	4091	4070	4088	106,211,000	+35.62(+0.88%)
Apr 04, 2005	4068	4068	4030	4052	80,235,200	-27.76(-0.68%)
Apr 02, 2005	4068	4097	4062	4080	83,515,600	+12.30(+0.30%)

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.