Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	1010	1018	1010	1010	95,587,856	-7.10(-0.70%)
May 27, 2005	1013	1018	1015	1018	68,262,560	-0.60(-0.06%)
May 26, 2005	1013	1019	1014	1018	103,038,688	+3.81(+0.38%)
May 25, 2005	1010	1016	1011	1014	90,704,920	-1.98(-0.19%)
May 24, 2005	1016	1016	1016	1016	0	-1.27(-0.12%)
May 23, 2005	1013	1020	1016	1018	90,689,384	+0.56(+0.06%)
May 20, 2005	1014	1018	1013	1017	84,403,328	+0.47(+0.05%)
May 19, 2005	1008	1017	1012	1017	95,670,880	+16.39(+1.64%)
May 17, 2005	990.29	1000	990.91	1000	101,398,144	+2.29(+0.23%)
May 16, 2005	987.18	997.96	988.88	997.88	79,647,504	+11.54(+1.17%)
May 13, 2005	989.66	993.64	981.31	986.34	97,677,040	-5.74(-0.58%)
May 12, 2005	994.53	1001	991.55	992.09	101,708,136	-5.40(-0.54%)
May 11, 2005	990.92	998.65	989.35	997.49	107,134,648	+2.89(+0.29%)
May 10, 2005	990.28	999.27	992.67	994.59	98,300,472	-4.68(-0.47%)
May 09, 2005	991.81	999.67	993.55	999.27	105,164,400	+4.37(+0.44%)
May 06, 2005	996.53	1000	994.75	994.90	110,561,616	-0.76(-0.08%)
May 05, 2005	994.03	999.03	990.89	995.66	94,477,968	-1.82(-0.18%)
May 04, 2005	987.25	997.64	987.95	997.48	103,463,752	+9.53(+0.96%)
May 03, 2005	980.21	991.20	983.86	987.95	110,458,920	+4.04(+0.41%)
May 02, 2005	977.22	983.98	978.49	983.91	109,234,064	+5.38(+0.55%)
Apr 29, 2005	971.33	978.75	967.35	978.54	138,259,424	+8.27(+0.85%)
Apr 28, 2005	971.35	979.58	970.19	970.27	151,334,640	-6.15(-0.63%)
Apr 27, 2005	966.48	977.64	965.75	976.42	135,646,560	+4.19(+0.43%)
Apr 26, 2005	973.24	979.63	972.23	972.23	113,402,472	-7.40(-0.76%)
Apr 25, 2005	971.02	979.67	970.93	979.63	97,861,720	+8.71(+0.90%)
Apr 22, 2005	971.30	977.11	964.90	970.93	112,857,800	-4.81(-0.49%)
Apr 21, 2005	966.52	975.74	960.24	975.74	133,681,816	+15.50(+1.61%)
Apr 20, 2005	967.42	974.57	960.05	960.24	132,409,496	-12.82(-1.32%)
Apr 19, 2005	969.73	974.62	968.84	973.06	117,881,488	+4.22(+0.44%)
Apr 18, 2005	968.57	974.14	965.12	968.84	121,720,288	-5.27(-0.54%)
Apr 15, 2005	980.50	985.62	973.64	974.12	117,380,792	-9.94(-1.01%)
Apr 14, 2005	984.78	990.55	983.95	984.06	108,331,232	+52.77(+5.67%)
Apr 13, 2005	931.68	938.00	929.60	931.29	106,336,016	-3.02(-0.32%)
Apr 12, 2005	923.00	936.31	923.06	934.30	105,265,520	+5.43(+0.58%)
Apr 11, 2005	926.71	931.34	928.38	928.87	82,997,608	+0.16(+0.02%)
Apr 08, 2005	930.37	934.66	928.71	928.71	79,951,216	-5.08(-0.54%)
Apr 07, 2005	923.78	933.78	926.61	933.78	94,563,104	+6.61(+0.71%)
Apr 06, 2005	923.31	929.63	926.21	927.18	95,253,384	+0.85(+0.09%)
Apr 05, 2005	918.89	927.00	920.24	926.33	83,503,520	+6.05(+0.66%)
Apr 04, 2005	915.94	921.33	916.00	920.27	88,479,792	+2.50(+0.27%)
Apr 01, 2005	924.74	928.76	916.66	917.77	95,693,720	-6.85(-0.74%)
Mar 31, 2005	923.80	926.94	922.64	924.63	95,548,456	-2.31(-0.25%)
Mar 30, 2005	912.30	927.16	912.67	926.94	99,391,136	+14.26(+1.56%)
Mar 29, 2005	912.03	918.19	912.16	912.67	103,821,056	-3.35(-0.37%)
Mar 28, 2005	909.64	919.52	911.26	916.02	87,062,640	+4.76(+0.52%)
Mar 24, 2005	910.20	915.23	910.54	911.26	91,987,000	+0.72(+0.08%)
Mar 23, 2005	905.69	913.21	908.17	910.54	109,926,280	+1.75(+0.19%)
Mar 22, 2005	912.81	919.56	908.79	908.79	109,320,096	-6.64(-0.73%)
Mar 21, 2005	917.67	920.75	914.27	915.44	88,203,552	-5.31(-0.58%)
Mar 18, 2005	919.28	922.66	915.66	920.75	169,956,848	-0.64(-0.07%)
Mar 17, 2005	919.94	924.46	919.45	921.39	88,400,000	-0.50(-0.05%)
Mar 16, 2005	923.31	928.35	920.30	921.89	95,184,648	-6.03(-0.65%)
Mar 15, 2005	930.35	934.37	927.86	927.92	85,792,768	-3.12(-0.33%)
Mar 14, 2005	924.49	931.42	925.93	931.04	86,457,992	+5.12(+0.55%)
Mar 11, 2005	928.97	934.12	924.93	925.93	84,719,416	-7.25(-0.78%)
Mar 10, 2005	927.80	936.77	929.47	933.18	89,920,632	+3.62(+0.39%)
Mar 09, 2005	933.34	939.42	928.62	929.55	101,567,488	-9.86(-1.05%)
Mar 08, 2005	941.21	945.65	938.53	939.42	87,616,736	-6.24(-0.66%)
Mar 07, 2005	943.08	947.46	944.77	945.65	84,833,712	+0.89(+0.09%)
Mar 04, 2005	940.75	946.49	938.57	944.77	107,422,752	+6.19(+0.66%)
Mar 03, 2005	937.79	942.45	936.04	938.57	89,263,368	+0.21(+0.02%)
Mar 02, 2005	932.19	942.77	934.77	938.36	84,115,760	-0.46(-0.05%)

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.