Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1022	1022	1020	1020	161,532,800	-3.02(-0.30%)
May 30, 2005	1013	1023	1013	1023	105,135,200	+8.51(+0.84%)
May 27, 2005	1018	1018	1014	1015	140,501,600	-3.82(-0.38%)
May 26, 2005	1016	1019	1016	1019	168,124,992	+7.47(+0.74%)
May 25, 2005	1011	1012	1010	1011	131,953,600	-1.53(-0.15%)
May 24, 2005	1011	1013	1009	1013	150,756,608	-0.72(-0.07%)
May 23, 2005	1014	1014	1011	1013	117,111,600	+2.87(+0.28%)
May 20, 2005	1012	1013	1010	1010	151,802,400	-2.31(-0.23%)
May 19, 2005	1012	1013	1010	1013	176,341,200	+4.10(+0.41%)
May 18, 2005	998.67	1009	998.67	1009	225,192,192	+14.54(+1.46%)
May 17, 2005	995.66	996.33	993.02	994.12	165,751,808	-0.73(-0.07%)
May 16, 2005	993.24	996.90	993.24	994.85	164,526,400	-0.20(-0.02%)
May 13, 2005	990.65	995.05	989.61	995.05	175,468,000	+1.01(+0.10%)
May 12, 2005	990.19	994.04	990.19	994.04	187,332,800	+7.24(+0.73%)
May 11, 2005	986.06	988.18	985.94	986.80	221,519,200	+0.20(+0.02%)
May 10, 2005	993.73	994.53	986.60	986.60	279,148,608	-7.09(-0.71%)
May 09, 2005	995.70	995.70	992.46	993.69	231,709,792	-3.44(-0.34%)
May 06, 2005	992.08	997.13	992.08	997.13	197,254,592	+3.39(+0.34%)
May 05, 2005	994.68	994.68	991.91	993.74	198,973,200	+4.03(+0.41%)
May 04, 2005	988.20	989.71	983.82	989.71	180,503,808	+2.41(+0.24%)
May 03, 2005	979.72	987.30	979.72	987.30	0	+4.76(+0.48%)

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.