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%)
May 02, 2005	3040	3056	3036	3049	4,442,200	+8.96(+0.29%)
Apr 29, 2005	3008	3040	3008	3040	8,774,800	+14.96(+0.49%)
Apr 28, 2005	3048	3055	3020	3025	9,143,000	-17.52(-0.58%)
Apr 27, 2005	3085	3088	3040	3042	7,000,800	-55.59(-1.79%)
Apr 26, 2005	3096	3100	3080	3098	7,864,600	-4.67(-0.15%)
Apr 25, 2005	3082	3105	3082	3103	4,687,200	+15.80(+0.51%)
Apr 22, 2005	3088	3092	3080	3087	7,457,800	+17.96(+0.59%)
Apr 21, 2005	3058	3082	3057	3069	8,584,800	+0.30(+0.01%)
Apr 20, 2005	3101	3102	3068	3068	9,158,600	-21.88(-0.71%)
Apr 19, 2005	3076	3094	3074	3090	6,953,200	+26.22(+0.86%)
Apr 18, 2005	3092	3094	3064	3064	8,649,200	-77.76(-2.47%)
Apr 15, 2005	3155	3162	3132	3142	9,744,800	-28.62(-0.90%)
Apr 14, 2005	3183	3188	3170	3171	7,131,400	-26.78(-0.84%)
Apr 13, 2005	3185	3201	3185	3197	7,091,600	+21.51(+0.68%)
Apr 12, 2005	3183	3185	3174	3176	5,897,600	-9.65(-0.30%)
Apr 11, 2005	3174	3186	3169	3185	4,105,000	+3.20(+0.10%)
Apr 08, 2005	3185	3190	3178	3182	5,335,800	+5.03(+0.16%)
Apr 07, 2005	3172	3179	3167	3177	6,307,800	+2.65(+0.08%)
Apr 06, 2005	3153	3175	3152	3175	6,984,000	+29.30(+0.93%)
Apr 05, 2005	3136	3152	3135	3145	7,616,600	+15.73(+0.50%)
Apr 04, 2005	3138	3138	3115	3130	7,729,400	-10.81(-0.34%)
Apr 02, 2005	3130	3144	3126	3140	6,637,000	+14.66(+0.47%)
Apr 01, 2005	3134	3145	3125	3126	8,134,400	+0.66(+0.02%)
Mar 31, 2005	3109	3129	3104	3125	8,885,800	+5.64(+0.18%)
Mar 30, 2005	3127	3129	3113	3119	6,343,800	+0.00(+0.00%)
Mar 29, 2005	3127	3129	3113	3119	0	-9.12(-0.29%)
Mar 28, 2005	3128	3128	3128	3128	0	+0.00(+0.00%)
Mar 25, 2005	3072	3129	3071	3128	10,097,400	+59.78(+1.95%)
Mar 24, 2005	3066	3077	3053	3069	7,759,400	-16.02(-0.52%)
Mar 23, 2005	3097	3097	3072	3085	8,006,000	-8.84(-0.29%)
Mar 22, 2005	3094	3102	3090	3094	3,944,600	+0.00(+0.00%)
Mar 21, 2005	3094	3102	3090	3094	0	+2.63(+0.09%)
Mar 19, 2005	3080	3097	3076	3091	7,964,200	+15.05(+0.49%)
Mar 18, 2005	3087	3087	3067	3076	6,411,400	-0.18(-0.01%)
Mar 17, 2005	3095	3103	3076	3076	9,606,800	-20.53(-0.66%)
Mar 16, 2005	3090	3098	3083	3097	6,941,800	+15.53(+0.50%)
Mar 15, 2005	3096	3104	3078	3081	5,768,200	+0.00(+0.00%)
Mar 14, 2005	3096	3104	3078	3081	0	-17.92(-0.58%)
Mar 12, 2005	3103	3115	3098	3099	6,744,200	+0.74(+0.02%)
Mar 11, 2005	3124	3124	3096	3098	11,652,000	-35.40(-1.13%)
Mar 10, 2005	3158	3165	3127	3134	8,505,400	-18.83(-0.60%)
Mar 09, 2005	3153	3156	3143	3152	10,174,000	-0.64(-0.02%)
Mar 08, 2005	3131	3153	3129	3153	7,307,600	+0.00(+0.00%)
Mar 07, 2005	3131	3153	3129	3153	0	+31.46(+1.01%)
Mar 05, 2005	3095	3125	3093	3122	9,305,000	+30.68(+0.99%)
Mar 04, 2005	3095	3102	3091	3091	11,323,400	-6.68(-0.22%)
Mar 03, 2005	3121	3122	3094	3098	16,663,800	-20.10(-0.64%)
Mar 02, 2005	3101	3122	3099	3118	13,978,000	+11.22(+0.36%)

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.