Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1095	1096	1089	1092	241,456,608	-1.98(-0.18%)
Jul 28, 2005	1093	1094	1092	1094	207,699,392	+4.14(+0.38%)
Jul 27, 2005	1087	1090	1087	1090	217,092,800	+4.27(+0.39%)
Jul 26, 2005	1082	1086	1081	1086	170,336,800	+2.30(+0.21%)
Jul 25, 2005	1085	1085	1079	1083	121,590,600	+0.30(+0.03%)
Jul 22, 2005	1082	1085	1081	1083	156,884,608	+0.23(+0.02%)
Jul 21, 2005	1084	1087	1078	1083	300,588,416	+0.73(+0.07%)
Jul 20, 2005	1083	1085	1080	1082	258,224,000	-3.97(-0.37%)
Jul 19, 2005	1079	1086	1079	1086	287,060,800	+8.42(+0.78%)
Jul 18, 2005	1075	1079	1075	1078	177,820,192	+1.22(+0.11%)
Jul 15, 2005	1078	1080	1075	1076	202,889,200	-2.07(-0.19%)
Jul 14, 2005	1078	1081	1077	1078	214,515,008	+2.17(+0.20%)
Jul 13, 2005	1070	1076	1070	1076	211,387,808	+6.59(+0.62%)
Jul 12, 2005	1069	1070	1066	1070	195,535,008	+0.41(+0.04%)
Jul 11, 2005	1064	1069	1064	1069	228,782,000	+9.64(+0.91%)
Jul 08, 2005	1053	1060	1049	1060	203,567,600	+16.45(+1.58%)
Jul 07, 2005	1058	1058	1018	1043	455,646,400	-18.93(-1.78%)
Jul 06, 2005	1062	1064	1061	1062	191,391,600	+1.98(+0.19%)
Jul 05, 2005	1059	1060	1056	1060	176,786,800	-0.20(-0.02%)
Jul 04, 2005	1059	1060	1059	1060	153,686,800	-0.46(-0.04%)
Jul 01, 2005	1051	1061	1051	1061	256,512,992	+5.13(+0.49%)
Jun 30, 2005	1053	1057	1053	1056	278,393,792	+2.00(+0.19%)
Jun 29, 2005	1049	1054	1049	1054	262,512,000	+8.74(+0.84%)
Jun 28, 2005	1040	1045	1040	1045	193,648,800	+6.63(+0.64%)
Jun 27, 2005	1040	1040	1036	1038	230,345,408	-6.03(-0.58%)
Jun 24, 2005	1046	1046	1044	1044	167,544,800	-8.18(-0.78%)
Jun 23, 2005	1048	1052	1048	1052	162,425,600	+4.23(+0.40%)
Jun 22, 2005	1047	1049	1046	1048	169,105,792	+1.64(+0.16%)
Jun 21, 2005	1042	1047	1042	1047	184,315,808	+0.24(+0.02%)
Jun 20, 2005	1045	1046	1044	1046	130,353,800	-2.37(-0.23%)
Jun 17, 2005	1044	1049	1043	1049	212,747,200	+5.70(+0.55%)
Jun 16, 2005	1039	1044	1039	1043	166,558,000	+6.71(+0.65%)
Jun 15, 2005	1045	1045	1036	1036	185,380,992	-6.31(-0.61%)
Jun 14, 2005	1038	1043	1038	1043	137,324,800	+3.27(+0.31%)
Jun 13, 2005	1038	1039	1035	1039	136,219,808	+1.25(+0.12%)
Jun 10, 2005	1036	1038	1034	1038	150,047,200	+7.48(+0.73%)
Jun 09, 2005	1027	1031	1027	1031	149,725,408	+1.64(+0.16%)
Jun 08, 2005	1030	1031	1028	1029	162,814,400	-4.55(-0.44%)
Jun 07, 2005	1027	1034	1027	1034	178,664,800	+9.43(+0.92%)
Jun 06, 2005	1025	1027	1024	1024	146,937,792	-3.53(-0.34%)
Jun 03, 2005	1033	1033	1028	1028	156,198,800	-3.82(-0.37%)
Jun 02, 2005	1031	1035	1031	1031	176,231,200	-1.25(-0.12%)
Jun 01, 2005	1022	1033	1022	1033	174,907,200	+12.52(+1.23%)
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.