Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4135	4139	4121	4121	105,524,200	-14.14(-0.34%)
May 30, 2005	4109	4135	4098	4135	41,857,400	+3.04(+0.07%)
May 27, 2005	4140	4143	4118	4132	83,840,000	-5.45(-0.13%)
May 26, 2005	4101	4140	4101	4137	159,530,800	+37.01(+0.90%)
May 25, 2005	4097	4115	4092	4100	76,354,200	-1.79(-0.04%)
May 24, 2005	4110	4112	4084	4102	74,833,600	-16.31(-0.40%)
May 23, 2005	4113	4124	4101	4118	71,638,200	+22.19(+0.54%)
May 20, 2005	4088	4112	4080	4096	84,027,800	+10.20(+0.25%)
May 19, 2005	4077	4092	4075	4086	91,351,600	+12.83(+0.31%)
May 18, 2005	4016	4073	4016	4073	119,027,800	+66.96(+1.67%)
May 17, 2005	4023	4023	3995	4006	90,808,200	-4.79(-0.12%)
May 16, 2005	3990	4015	3990	4011	68,528,800	-6.91(-0.17%)
May 13, 2005	3997	4018	3990	4018	96,173,800	+2.24(+0.06%)
May 12, 2005	4011	4023	4004	4016	98,640,200	+36.12(+0.91%)
May 11, 2005	3978	4009	3977	3980	92,289,000	-20.72(-0.52%)
May 10, 2005	4021	4036	3991	4000	81,995,400	-19.94(-0.50%)
May 09, 2005	4029	4033	4011	4020	73,316,000	-13.27(-0.33%)
May 06, 2005	4020	4041	4004	4033	71,962,200	+14.11(+0.35%)
May 05, 2005	3995	4026	3995	4019	62,031,400	+31.72(+0.80%)
May 04, 2005	3968	3988	3951	3988	90,894,800	+31.70(+0.80%)
May 03, 2005	3953	3957	3935	3956	78,560,000	+17.16(+0.44%)

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.