Date	Open	High	Low	Close	Volume	Change (%)
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.