Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6156	6160	6127	6127	78,003,800	-31.50(-0.51%)
May 30, 2005	6159	6162	6145	6159	22,271,800	-2.10(-0.03%)
May 27, 2005	6158	6165	6136	6161	54,975,600	+22.60(+0.37%)
May 26, 2005	6099	6146	6098	6138	65,232,400	+43.10(+0.71%)
May 25, 2005	6075	6113	6071	6095	61,643,800	+15.10(+0.25%)
May 24, 2005	6048	6081	6035	6080	48,996,000	+41.40(+0.69%)
May 23, 2005	6031	6042	6014	6039	32,990,000	+15.50(+0.26%)
May 20, 2005	6030	6036	6003	6023	96,194,400	+5.30(+0.09%)
May 19, 2005	6013	6027	6000	6018	55,344,400	+20.90(+0.35%)
May 18, 2005	5964	6000	5960	5997	61,747,000	+51.80(+0.87%)
May 17, 2005	5961	5966	5936	5945	50,122,400	+2.10(+0.04%)
May 16, 2005	5943	5943	5943	5943	0	+0.00(+0.00%)
May 13, 2005	5935	5957	5931	5943	43,647,200	-5.70(-0.10%)
May 12, 2005	5931	5959	5927	5949	54,786,400	+28.80(+0.49%)
May 11, 2005	5911	5936	5901	5920	62,898,400	+2.40(+0.04%)
May 10, 2005	6008	6016	5918	5918	90,458,400	-85.40(-1.42%)
May 09, 2005	6019	6019	5988	6003	36,394,400	-24.20(-0.40%)
May 06, 2005	6006	6027	5984	6027	54,500,800	+25.20(+0.42%)
May 05, 2005	6002	6002	6002	6002	0	+0.00(+0.00%)
May 04, 2005	5945	6002	5936	6002	98,267,000	+68.20(+1.15%)
May 03, 2005	5929	5934	5902	5934	77,181,400	+9.10(+0.15%)

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.