Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	1113	1113	1101	1111	546,000	+6.57(+0.59%)
Jul 28, 2005	1102	1106	1097	1105	651,400	+11.69(+1.07%)
Jul 27, 2005	1093	1099	1084	1093	630,600	+2.43(+0.22%)
Jul 26, 2005	1090	1095	1086	1091	695,000	+0.90(+0.08%)
Jul 25, 2005	1076	1090	1074	1090	637,600	+15.48(+1.44%)
Jul 22, 2005	1068	1077	1063	1074	684,800	-0.43(-0.04%)
Jul 21, 2005	1084	1086	1068	1075	701,800	+0.25(+0.02%)
Jul 20, 2005	1077	1087	1069	1074	967,800	-1.08(-0.10%)
Jul 19, 2005	1062	1076	1062	1075	547,800	+13.05(+1.23%)
Jul 18, 2005	1062	1069	1057	1062	500,600	+2.83(+0.27%)
Jul 15, 2005	1065	1067	1057	1060	567,800	-2.33(-0.22%)
Jul 14, 2005	1056	1065	1053	1062	599,000	+11.77(+1.12%)
Jul 13, 2005	1048	1051	1042	1050	744,600	+6.28(+0.60%)
Jul 12, 2005	1048	1051	1043	1044	781,400	+3.45(+0.33%)
Jul 11, 2005	1035	1043	1033	1040	770,600	+18.48(+1.81%)
Jul 08, 2005	1027	1029	1020	1022	614,200	-4.87(-0.47%)
Jul 07, 2005	1016	1029	1015	1027	677,400	+7.81(+0.77%)
Jul 06, 2005	1024	1025	1016	1019	688,000	+0.20(+0.02%)
Jul 05, 2005	1023	1025	1017	1019	568,800	-2.90(-0.28%)
Jul 04, 2005	1023	1024	1019	1022	552,800	+3.69(+0.36%)

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.