Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2005	5282	5303	5282	5291	1,083,613,056	+8.60(+0.16%)
Jul 29, 2005	5270	5309	5270	5282	1,714,755,584	+12.00(+0.23%)
Jul 28, 2005	5264	5282	5262	5270	1,836,908,032	+6.70(+0.13%)
Jul 27, 2005	5256	5275	5254	5264	2,143,198,464	+7.40(+0.14%)
Jul 26, 2005	5271	5279	5254	5256	1,526,312,192	-14.50(-0.28%)
Jul 25, 2005	5242	5274	5242	5271	1,317,798,272	+0.00(+0.00%)
Jul 24, 2005	5242	5274	5242	5271	1,317,798,272	+28.90(+0.55%)
Jul 22, 2005	5222	5245	5203	5242	1,360,092,160	+20.20(+0.39%)
Jul 21, 2005	5215	5256	5180	5222	1,614,879,872	+6.40(+0.12%)
Jul 20, 2005	5202	5250	5194	5215	1,911,491,200	+13.60(+0.26%)
Jul 19, 2005	5214	5231	5191	5202	1,911,988,224	-12.60(-0.24%)
Jul 18, 2005	5231	5258	5212	5214	2,032,949,376	+0.00(+0.00%)
Jul 17, 2005	5231	5258	5212	5214	2,032,949,376	-16.70(-0.32%)
Jul 15, 2005	5260	5262	5223	5231	2,063,712,768	-28.80(-0.55%)
Jul 14, 2005	5246	5284	5246	5260	1,856,601,600	+13.80(+0.26%)
Jul 13, 2005	5217	5252	5217	5246	1,718,199,808	+28.70(+0.55%)
Jul 12, 2005	5242	5249	5216	5217	1,652,493,568	-25.20(-0.48%)
Jul 11, 2005	5232	5258	5232	5242	1,395,623,936	+0.00(+0.00%)
Jul 10, 2005	5232	5258	5232	5242	1,395,623,936	+10.20(+0.19%)
Jul 08, 2005	5158	5232	5158	5232	1,406,848,512	+73.90(+1.43%)
Jul 07, 2005	5230	5230	5022	5158	2,145,991,552	-71.30(-1.36%)
Jul 06, 2005	5190	5238	5190	5230	2,145,403,136	+39.50(+0.76%)
Jul 05, 2005	5184	5194	5174	5190	1,537,376,256	+5.80(+0.11%)
Jul 04, 2005	5161	5189	5161	5184	1,097,188,992	+0.00(+0.00%)
Jul 03, 2005	5161	5189	5161	5184	1,097,188,992	+23.30(+0.45%)
Jul 01, 2005	5113	5163	5107	5161	1,524,998,016	+47.80(+0.93%)
Jun 30, 2005	5109	5138	5097	5113	1,860,970,752	+4.10(+0.08%)
Jun 29, 2005	5090	5120	5090	5109	1,719,746,432	+18.70(+0.37%)
Jun 28, 2005	5044	5090	5044	5090	1,778,302,464	+46.90(+0.93%)
Jun 27, 2005	5079	5079	5037	5044	1,506,224,896	+0.00(+0.00%)
Jun 26, 2005	5079	5079	5037	5044	1,506,224,896	-35.50(-0.70%)
Jun 24, 2005	5114	5114	5069	5079	1,373,264,128	-35.40(-0.69%)
Jun 23, 2005	5099	5122	5099	5114	1,797,104,384	+15.10(+0.30%)
Jun 22, 2005	5082	5110	5077	5099	1,466,616,832	+17.20(+0.34%)
Jun 21, 2005	5072	5091	5072	5082	1,270,885,248	+10.10(+0.20%)
Jun 20, 2005	5078	5078	5058	5072	1,148,475,008	+0.00(+0.00%)
Jun 19, 2005	5078	5078	5058	5072	1,148,475,008	-5.60(-0.11%)
Jun 17, 2005	5045	5098	5045	5078	2,082,942,464	+32.60(+0.65%)
Jun 16, 2005	5020	5046	5020	5045	1,523,278,464	+25.50(+0.51%)
Jun 15, 2005	5047	5061	5013	5020	1,605,425,792	-27.30(-0.54%)
Jun 14, 2005	5050	5054	5038	5047	1,378,129,280	-3.60(-0.07%)
Jun 13, 2005	5030	5051	5026	5050	1,245,385,600	+0.00(+0.00%)
Jun 12, 2005	5030	5051	5026	5050	1,245,385,600	+20.00(+0.40%)
Jun 10, 2005	5009	5047	5009	5030	1,475,646,208	+21.20(+0.42%)
Jun 09, 2005	5004	5010	4984	5009	1,418,404,608	+5.50(+0.11%)
Jun 08, 2005	5025	5025	4995	5004	1,459,550,848	-21.60(-0.43%)
Jun 07, 2005	4980	5028	4980	5025	1,523,410,176	+44.90(+0.90%)
Jun 06, 2005	4999	5007	4976	4980	1,029,262,080	+0.00(+0.00%)
Jun 05, 2005	4999	5007	4976	4980	1,029,262,080	-19.00(-0.38%)
Jun 03, 2005	5005	5017	4987	4999	1,316,673,536	-5.60(-0.11%)
Jun 02, 2005	5011	5015	4996	5005	1,509,258,752	-6.00(-0.12%)
Jun 01, 2005	4964	5011	4964	5011	1,520,426,496	+47.00(+0.95%)
May 31, 2005	4986	5000	4964	4964	1,439,093,632	-22.30(-0.45%)
May 30, 2005	4986	4986	4986	4986	0	+0.00(+0.00%)
May 29, 2005	4986	4986	4986	4986	0	+0.00(+0.00%)
May 27, 2005	4995	5002	4977	4986	1,327,595,264	-8.60(-0.17%)
May 26, 2005	4972	5004	4957	4995	1,957,526,784	+23.40(+0.47%)
May 25, 2005	4982	4984	4964	4972	1,643,674,624	-11.00(-0.22%)
May 24, 2005	4990	4990	4974	4982	1,767,092,608	-7.30(-0.15%)
May 23, 2005	4972	4992	4972	4990	1,148,623,360	+0.00(+0.00%)
May 22, 2005	4972	4992	4972	4990	1,148,623,360	+18.00(+0.36%)
May 20, 2005	4963	4981	4963	4972	1,605,254,656	+9.10(+0.18%)
May 19, 2005	4949	4973	4949	4963	2,102,727,424	+13.30(+0.27%)
May 18, 2005	4898	4957	4898	4949	1,767,108,864	+50.90(+1.04%)
May 17, 2005	4884	4902	4881	4898	1,431,908,096	+14.30(+0.29%)
May 16, 2005	4886	4888	4869	4884	1,103,191,040	+0.00(+0.00%)
May 15, 2005	4886	4888	4869	4884	1,103,191,040	-2.30(-0.05%)
May 13, 2005	4893	4893	4854	4886	1,628,890,112	-6.80(-0.14%)
May 12, 2005	4875	4910	4875	4893	1,507,911,040	+17.90(+0.37%)
May 11, 2005	4892	4897	4868	4875	1,529,863,552	-17.00(-0.35%)
May 10, 2005	4910	4929	4880	4892	1,611,329,664	-17.90(-0.36%)
May 09, 2005	4919	4929	4895	4910	1,338,782,464	+0.00(+0.00%)
May 08, 2005	4919	4929	4895	4910	1,338,782,464	-8.60(-0.17%)
May 06, 2005	4902	4925	4898	4919	1,277,967,232	+16.60(+0.34%)
May 05, 2005	4882	4918	4882	4902	1,326,657,152	+19.80(+0.41%)
May 04, 2005	4861	4882	4848	4882	1,642,389,632	+21.20(+0.44%)
May 03, 2005	4802	4863	4802	4861	1,677,844,352	+59.60(+1.24%)
May 02, 2005	4802	4802	4802	4802	0	+0.00(+0.00%)

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.