Date	Open	High	Low	Close	Volume	Change (%)
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.