Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,612	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,548,444	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,378	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,090,924	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,367,512	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,279,968	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,020	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,701,256	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,783,508	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,796,224	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,214,252	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,032,864	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,186,680	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,566,224	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,099,700	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,992,916	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.059	41,439,296	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,056,492	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,877,916	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,453,588	+0.03(+1.25%)
May 02, 2005	2.018	2.045	1.998	2.020	61,703,732	+0.00(+0.08%)
Apr 29, 2005	2.048	2.059	2.018	2.018	45,178,916	-0.02(-0.90%)
Apr 28, 2005	2.025	2.119	2.002	2.036	100,940,368	+0.01(+0.38%)
Apr 27, 2005	2.104	2.108	1.956	2.029	207,960,080	-0.02(-0.90%)
Apr 26, 2005	2.063	2.108	2.014	2.047	163,711,168	-0.08(-3.99%)
Apr 25, 2005	2.190	2.190	2.111	2.132	71,170,256	-0.03(-1.55%)
Apr 22, 2005	2.166	2.204	2.132	2.166	56,133,460	-0.00(-0.19%)
Apr 21, 2005	2.090	2.179	2.064	2.170	84,219,768	+0.09(+4.12%)
Apr 20, 2005	2.125	2.125	2.073	2.084	56,573,988	-0.01(-0.47%)
Apr 19, 2005	2.051	2.104	2.031	2.094	86,167,896	+0.05(+2.52%)
Apr 18, 2005	2.027	2.112	2.027	2.042	78,385,176	-0.00(-0.04%)
Apr 15, 2005	2.043	2.056	2.028	2.043	56,201,984	-0.00(-0.18%)
Apr 14, 2005	2.084	2.104	2.036	2.047	113,647,248	-0.03(-1.24%)
Apr 13, 2005	2.036	2.094	2.034	2.072	112,423,552	+0.04(+1.85%)
Apr 12, 2005	2.016	2.045	2.011	2.035	72,335,216	+0.01(+0.44%)
Apr 11, 2005	1.995	2.038	1.981	2.026	70,553,512	+0.03(+1.56%)
Apr 08, 2005	2.012	2.042	1.994	1.995	62,623,952	-0.02(-1.07%)
Apr 07, 2005	2.004	2.045	2.004	2.016	89,173,296	+0.00(+0.20%)
Apr 06, 2005	1.989	2.028	1.975	2.012	106,990,336	+0.04(+1.90%)
Apr 05, 2005	1.990	2.000	1.965	1.975	43,377,636	-0.01(-0.37%)
Apr 04, 2005	1.924	1.998	1.910	1.982	74,449,768	+0.05(+2.47%)
Apr 01, 2005	2.006	2.006	1.924	1.934	125,228,320	-0.04(-1.80%)
Mar 31, 2005	1.955	2.001	1.948	1.970	79,540,344	+0.01(+0.75%)
Mar 30, 2005	1.920	1.973	1.913	1.955	72,893,224	+0.04(+2.00%)
Mar 29, 2005	1.920	1.935	1.889	1.917	74,293,128	+0.00(+0.17%)
Mar 28, 2005	1.860	1.940	1.860	1.913	61,713,520	+0.05(+2.92%)
Mar 24, 2005	1.857	1.888	1.855	1.859	45,404,076	+0.00(+0.13%)
Mar 23, 2005	1.847	1.920	1.847	1.857	60,440,876	+0.00(+0.09%)
Mar 22, 2005	1.843	1.878	1.842	1.855	72,139,424	+0.01(+0.40%)
Mar 21, 2005	1.864	1.888	1.827	1.848	84,797,352	-0.01(-0.29%)
Mar 18, 2005	1.841	1.864	1.841	1.853	77,660,744	+0.01(+0.33%)
Mar 17, 2005	1.849	1.867	1.834	1.847	71,072,360	-0.00(-0.11%)
Mar 16, 2005	1.835	1.875	1.811	1.849	58,982,228	+0.02(+1.03%)
Mar 15, 2005	1.807	1.881	1.804	1.830	59,961,184	-0.00(-0.04%)
Mar 14, 2005	1.849	1.849	1.804	1.831	48,115,792	-0.02(-0.99%)
Mar 11, 2005	1.819	1.881	1.819	1.849	48,252,844	-0.00(-0.26%)
Mar 10, 2005	1.839	1.875	1.767	1.854	112,521,448	+0.01(+0.58%)
Mar 09, 2005	1.894	1.931	1.839	1.844	88,948,136	-0.07(-3.61%)
Mar 08, 2005	1.896	1.961	1.884	1.913	77,974,016	+0.02(+1.25%)
Mar 07, 2005	1.872	1.917	1.862	1.889	63,828,068	+0.02(+0.92%)
Mar 04, 2005	1.890	1.890	1.837	1.872	97,768,544	-0.01(-0.63%)
Mar 03, 2005	1.848	1.918	1.836	1.884	103,025,552	+0.03(+1.45%)
Mar 02, 2005	1.781	1.871	1.781	1.857	146,687,088	+0.05(+3.04%)
Mar 01, 2005	1.737	1.828	1.727	1.802	281,548,352	+0.07(+3.89%)
Feb 28, 2005	1.703	1.745	1.694	1.734	56,985,152	+0.03(+1.60%)
Feb 25, 2005	1.697	1.716	1.677	1.707	53,098,688	+0.03(+1.80%)
Feb 24, 2005	1.667	1.694	1.610	1.677	76,094,416	+0.01(+0.42%)
Feb 23, 2005	1.731	1.772	1.667	1.670	184,073,488	+0.01(+0.57%)
Feb 22, 2005	1.701	1.708	1.661	1.661	281,802,880	+0.02(+1.42%)
Feb 18, 2005	1.631	1.655	1.616	1.637	70,856,992	+0.02(+1.44%)
Feb 17, 2005	1.629	1.644	1.604	1.614	53,000,792	+0.00(+0.00%)
Feb 16, 2005	1.656	1.656	1.602	1.614	68,213,800	-0.04(-2.18%)
Feb 15, 2005	1.647	1.671	1.627	1.650	57,102,628	+0.01(+0.80%)
Feb 14, 2005	1.573	1.683	1.547	1.637	102,379,440	+0.05(+3.43%)
Feb 11, 2005	1.577	1.614	1.534	1.583	90,348,048	-0.01(-0.44%)
Feb 10, 2005	1.625	1.643	1.575	1.589	102,203,224	-0.03(-1.62%)
Feb 09, 2005	1.688	1.703	1.585	1.616	107,137,176	-0.07(-4.10%)
Feb 08, 2005	1.583	1.690	1.582	1.685	145,952,864	-0.02(-1.06%)
Feb 07, 2005	1.739	1.757	1.665	1.703	115,634,536	-0.07(-4.18%)
Feb 04, 2005	1.849	1.849	1.761	1.777	83,632,392	-0.01(-0.59%)
Feb 03, 2005	1.806	1.816	1.774	1.788	101,703,960	+0.01(+0.44%)
Feb 02, 2005	1.798	1.814	1.761	1.780	101,283,008	+0.05(+3.17%)
Feb 01, 2005	1.728	1.757	1.708	1.725	63,505,012	+0.00(+0.17%)
Jan 31, 2005	1.696	1.766	1.696	1.722	109,741,208	+0.04(+2.33%)
Jan 28, 2005	1.746	1.781	1.657	1.683	169,535,968	-0.09(-5.22%)
Jan 27, 2005	1.823	1.825	1.745	1.776	99,589,408	-0.04(-2.42%)
Jan 26, 2005	1.811	1.839	1.796	1.820	61,086,988	+0.01(+0.41%)
Jan 25, 2005	1.757	1.831	1.748	1.813	108,008,448	+0.07(+3.84%)
Jan 24, 2005	1.828	1.859	1.688	1.746	157,132,560	-0.09(-5.15%)
Jan 21, 2005	1.951	1.957	1.817	1.840	162,810,528	-0.11(-5.46%)
Jan 20, 2005	2.023	2.059	1.909	1.947	200,764,736	-0.12(-5.63%)
Jan 19, 2005	2.097	2.148	2.053	2.063	69,594,136	-0.02(-1.08%)
Jan 18, 2005	2.059	2.101	2.049	2.085	72,090,472	-0.01(-0.27%)
Jan 14, 2005	2.069	2.121	2.069	2.091	59,364,020	+0.01(+0.63%)
Jan 13, 2005	2.035	2.111	2.035	2.078	70,798,248	+0.03(+1.70%)
Jan 12, 2005	2.044	2.062	1.983	2.043	100,039,728	+0.00(+0.06%)
Jan 11, 2005	2.088	2.109	2.023	2.042	137,553,408	-0.08(-3.63%)
Jan 10, 2005	2.125	2.145	2.087	2.119	65,345,456	-0.00(-0.15%)
Jan 07, 2005	2.105	2.150	2.105	2.122	51,826,044	+0.00(+0.10%)
Jan 06, 2005	2.092	2.133	2.054	2.120	74,792,400	+0.03(+1.23%)
Jan 05, 2005	2.117	2.164	2.092	2.094	82,232,480	-0.02(-1.16%)
Jan 04, 2005	2.147	2.155	2.107	2.119	62,839,320	-0.02(-1.16%)
Jan 03, 2005	2.192	2.198	2.121	2.143	79,324,976	-0.02(-0.87%)
Dec 31, 2004	2.195	2.221	2.150	2.162	71,454,152	-0.04(-1.89%)
Dec 30, 2004	2.220	2.226	2.195	2.204	47,224,940	+0.01(+0.45%)
Dec 29, 2004	2.187	2.231	2.178	2.194	62,486,896	+0.02(+0.81%)
Dec 28, 2004	2.144	2.196	2.107	2.177	55,575,452	+0.05(+2.36%)
Dec 27, 2004	2.085	2.144	2.084	2.126	48,184,320	+0.05(+2.44%)
Dec 23, 2004	2.053	2.078	2.041	2.076	22,036,348	+0.01(+0.32%)
Dec 22, 2004	2.042	2.074	2.017	2.069	71,434,576	+0.01(+0.68%)
Dec 21, 2004	2.017	2.062	1.995	2.055	72,080,688	+0.06(+2.91%)
Dec 20, 2004	2.043	2.059	1.985	1.997	79,129,184	-0.04(-1.99%)
Dec 17, 2004	2.037	2.072	2.034	2.038	53,059,532	-0.01(-0.40%)
Dec 16, 2004	2.114	2.114	2.039	2.046	60,284,240	-0.05(-2.57%)
Dec 15, 2004	2.085	2.153	2.074	2.100	59,383,600	+0.03(+1.36%)
Dec 14, 2004	2.063	2.104	2.053	2.072	53,695,852	+0.00(+0.12%)
Dec 13, 2004	2.104	2.104	2.008	2.069	98,277,608	-0.03(-1.48%)
Dec 10, 2004	2.092	2.169	2.074	2.100	85,306,408	+0.01(+0.67%)
Dec 09, 2004	2.030	2.113	2.007	2.086	105,658,952	+0.03(+1.67%)
Dec 08, 2004	2.059	2.063	2.007	2.052	83,231,016	-0.01(-0.55%)
Dec 07, 2004	2.186	2.227	2.054	2.063	118,620,352	-0.13(-5.98%)
Dec 06, 2004	2.177	2.211	2.145	2.195	42,692,364	+0.02(+1.07%)
Dec 03, 2004	2.197	2.213	2.171	2.171	54,332,176	-0.02(-0.91%)
Dec 02, 2004	2.227	2.278	2.161	2.191	96,300,112	-0.04(-1.69%)
Dec 01, 2004	2.186	2.269	2.186	2.229	148,733,104	+0.07(+3.08%)
Nov 30, 2004	2.141	2.166	2.133	2.162	46,510,300	+0.02(+0.70%)
Nov 29, 2004	2.150	2.192	2.141	2.147	49,809,388	-0.02(-0.87%)
Nov 26, 2004	2.128	2.175	2.125	2.166	23,798,472	+0.01(+0.34%)
Nov 24, 2004	2.146	2.180	2.139	2.159	52,472,156	+0.01(+0.34%)
Nov 23, 2004	2.110	2.175	2.106	2.151	67,313,160	+0.04(+2.13%)
Nov 22, 2004	2.134	2.139	2.033	2.106	74,723,872	-0.04(-1.64%)
Nov 19, 2004	2.182	2.200	2.139	2.141	124,210,208	-0.00(-0.08%)
Nov 18, 2004	2.115	2.153	2.085	2.143	78,189,384	+0.00(+0.21%)
Nov 17, 2004	2.117	2.159	2.111	2.139	108,194,448	+0.02(+0.94%)
Nov 16, 2004	2.097	2.134	2.097	2.119	72,638,696	-0.03(-1.37%)
Nov 15, 2004	2.090	2.183	2.089	2.148	99,912,464	+0.03(+1.21%)
Nov 12, 2004	2.080	2.135	2.077	2.122	116,153,384	+0.03(+1.43%)
Nov 11, 2004	2.063	2.115	2.063	2.092	151,053,232	+0.02(+1.17%)
Nov 10, 2004	2.092	2.108	2.065	2.068	98,620,240	-0.02(-1.13%)
Nov 09, 2004	2.119	2.164	2.088	2.092	175,106,240	-0.03(-1.29%)
Nov 08, 2004	2.073	2.145	2.045	2.119	281,939,936	+0.13(+6.38%)
Nov 05, 2004	2.043	2.059	1.944	1.992	129,907,744	-0.05(-2.52%)
Nov 04, 2004	1.911	2.058	1.859	2.044	285,464,192	+0.05(+2.42%)
Nov 03, 2004	1.975	2.028	1.972	1.996	230,916,640	+0.03(+1.54%)
Nov 02, 2004	1.960	1.976	1.951	1.965	116,104,432	+0.02(+0.92%)
Nov 01, 2004	1.895	1.956	1.870	1.947	164,827,184	+0.05(+2.47%)
Oct 29, 2004	1.834	1.901	1.826	1.900	96,564,432	+0.02(+0.98%)
Oct 28, 2004	1.869	1.909	1.860	1.882	92,648,600	-0.01(-0.52%)
Oct 27, 2004	1.828	1.974	1.814	1.892	527,149,376	+0.22(+13.31%)
Oct 26, 2004	1.619	1.670	1.619	1.670	87,489,488	+0.04(+2.61%)
Oct 25, 2004	1.618	1.645	1.611	1.627	87,832,120	-0.01(-0.45%)
Oct 22, 2004	1.714	1.724	1.622	1.634	100,470,472	-0.06(-3.29%)
Oct 21, 2004	1.694	1.726	1.685	1.690	121,743,232	+0.02(+1.15%)
Oct 20, 2004	1.675	1.678	1.632	1.671	121,792,176	-0.03(-1.73%)
Oct 19, 2004	1.708	1.734	1.673	1.700	89,271,192	+0.02(+0.95%)
Oct 18, 2004	1.653	1.698	1.638	1.684	85,551,152	+0.03(+1.78%)
Oct 15, 2004	1.698	1.721	1.625	1.655	122,957,136	-0.04(-2.34%)
Oct 14, 2004	1.748	1.757	1.670	1.694	191,053,472	-0.05(-2.77%)
Oct 13, 2004	1.785	1.802	1.721	1.743	214,871,520	+0.01(+0.52%)
Oct 12, 2004	1.657	1.750	1.653	1.734	197,818,064	+0.06(+3.49%)
Oct 11, 2004	1.622	1.701	1.610	1.675	168,743,008	+0.08(+4.91%)
Oct 08, 2004	1.639	1.662	1.576	1.597	73,989,656	-0.05(-3.24%)
Oct 07, 2004	1.674	1.716	1.636	1.650	180,931,040	-0.01(-0.86%)
Oct 06, 2004	1.596	1.673	1.572	1.665	123,838,200	+0.07(+4.25%)
Oct 05, 2004	1.594	1.629	1.580	1.597	59,589,180	-0.00(-0.05%)
Oct 04, 2004	1.594	1.633	1.585	1.598	85,619,680	+0.03(+2.20%)
Oct 01, 2004	1.569	1.591	1.508	1.563	94,919,776	+0.01(+0.84%)
Sep 30, 2004	1.549	1.588	1.522	1.550	59,794,760	+0.01(+0.80%)
Sep 29, 2004	1.495	1.578	1.487	1.538	110,847,424	+0.05(+3.12%)
Sep 28, 2004	1.490	1.505	1.462	1.491	101,625,640	+0.01(+0.58%)
Sep 27, 2004	1.548	1.565	1.470	1.483	130,700,696	-0.08(-4.93%)
Sep 24, 2004	1.549	1.598	1.549	1.560	80,421,408	+0.00(+0.05%)
Sep 23, 2004	1.561	1.576	1.542	1.559	95,379,888	+0.01(+0.69%)
Sep 22, 2004	1.576	1.621	1.542	1.548	105,521,896	-0.04(-2.57%)
Sep 21, 2004	1.617	1.626	1.583	1.589	88,928,552	-0.01(-0.33%)
Sep 20, 2004	1.582	1.645	1.552	1.594	184,934,976	+0.00(+0.08%)
Sep 17, 2004	1.594	1.634	1.569	1.593	115,497,480	-0.00(-0.05%)
Sep 16, 2004	1.576	1.674	1.576	1.594	160,412,080	+0.02(+1.59%)
Sep 15, 2004	1.579	1.638	1.548	1.569	159,188,384	-0.04(-2.29%)
Sep 14, 2004	1.460	1.614	1.451	1.606	284,338,400	+0.14(+9.32%)
Sep 13, 2004	1.447	1.511	1.444	1.469	93,275,128	+0.02(+1.24%)
Sep 10, 2004	1.399	1.461	1.397	1.451	100,166,992	+0.06(+4.47%)
Sep 09, 2004	1.423	1.437	1.359	1.389	212,933,184	-0.07(-4.98%)
Sep 08, 2004	1.442	1.491	1.438	1.462	71,199,624	+0.01(+0.53%)
Sep 07, 2004	1.455	1.490	1.447	1.454	69,261,288	-0.00(-0.25%)
Sep 03, 2004	1.499	1.511	1.444	1.457	53,872,064	-0.05(-3.02%)
Sep 02, 2004	1.471	1.511	1.462	1.503	49,740,864	+0.03(+2.22%)
Sep 01, 2004	1.460	1.487	1.451	1.470	86,706,320	+0.01(+0.61%)
Aug 31, 2004	1.464	1.490	1.447	1.461	73,343,544	-0.00(-0.20%)
Aug 30, 2004	1.475	1.502	1.461	1.464	69,613,712	-0.01(-0.72%)
Aug 27, 2004	1.471	1.481	1.446	1.475	49,662,544	+0.01(+0.70%)
Aug 26, 2004	1.433	1.500	1.431	1.464	116,270,856	-0.02(-1.13%)
Aug 25, 2004	1.369	1.495	1.368	1.481	155,938,240	+0.13(+9.78%)
Aug 24, 2004	1.377	1.392	1.344	1.349	38,169,576	-0.02(-1.67%)
Aug 23, 2004	1.399	1.419	1.361	1.372	69,809,504	-0.02(-1.09%)
Aug 20, 2004	1.365	1.399	1.361	1.387	56,887,256	+0.02(+1.65%)
Aug 19, 2004	1.386	1.403	1.332	1.365	106,912,016	+1.03(+308.69%)
Aug 17, 2004	0.3252	0.3346	0.3235	0.3339	16,519,918	+0.01(+3.06%)
Aug 16, 2004	0.3068	0.3253	0.3046	0.3240	35,851,892	+0.02(+5.70%)
Aug 13, 2004	0.3125	0.3186	0.2876	0.3065	94,518,408	-0.01(-4.00%)
Aug 12, 2004	0.3259	0.3355	0.3189	0.3193	22,410,798	-0.01(-2.19%)
Aug 11, 2004	0.3167	0.3330	0.3098	0.3265	32,844,044	+0.00(+0.16%)
Aug 10, 2004	0.3234	0.3453	0.3116	0.3260	56,982,704	+0.01(+2.04%)
Aug 09, 2004	0.3300	0.3358	0.3181	0.3194	17,039,892	-0.01(-2.03%)
Aug 06, 2004	0.3249	0.3412	0.3183	0.3261	26,248,314	-0.01(-1.60%)
Aug 05, 2004	0.3355	0.3417	0.3291	0.3314	23,233,124	-0.00(-0.76%)
Aug 04, 2004	0.3386	0.3521	0.3339	0.3339	37,413,332	-0.01(-2.10%)
Aug 03, 2004	0.3717	0.3723	0.3411	0.3411	98,967,768	-0.05(-12.27%)
Aug 02, 2004	0.3751	0.3908	0.3729	0.3888	40,134,836	+0.01(+2.17%)
Jul 30, 2004	0.3853	0.3905	0.3745	0.3805	29,823,960	-0.00(-0.90%)
Jul 29, 2004	0.3830	0.3899	0.3754	0.3840	60,298,924	+0.02(+5.56%)
Jul 28, 2004	0.3385	0.3688	0.3381	0.3638	75,245,168	+0.03(+7.88%)
Jul 27, 2004	0.3366	0.3431	0.3252	0.3372	43,020,316	+0.00(+0.30%)
Jul 26, 2004	0.3403	0.3490	0.3274	0.3362	29,060,372	-0.00(-1.44%)
Jul 23, 2004	0.3417	0.3528	0.3337	0.3411	40,979,188	-0.00(-0.83%)
Jul 22, 2004	0.3277	0.3499	0.3131	0.3439	43,737,400	+0.01(+4.37%)
Jul 21, 2004	0.3386	0.3473	0.3295	0.3295	42,369,308	-0.01(-1.53%)
Jul 20, 2004	0.3280	0.3470	0.3241	0.3346	43,436,372	+0.01(+2.28%)
Jul 19, 2004	0.3330	0.3429	0.3126	0.3272	55,374,768	-0.00(-1.26%)
Jul 16, 2004	0.3492	0.3537	0.3281	0.3314	36,693,796	-0.02(-4.98%)
Jul 15, 2004	0.3536	0.3567	0.3455	0.3487	22,320,246	-0.00(-0.96%)
Jul 14, 2004	0.3345	0.3575	0.3287	0.3521	45,636,580	+0.02(+4.45%)
Jul 13, 2004	0.3476	0.3499	0.3326	0.3371	20,411,276	-0.01(-2.02%)
Jul 12, 2004	0.3371	0.3450	0.3346	0.3440	20,570,358	+0.00(+0.90%)
Jul 09, 2004	0.3472	0.3472	0.3310	0.3410	25,284,040	+0.00(+1.15%)
Jul 08, 2004	0.3372	0.3512	0.3369	0.3371	61,104,120	-0.00(-0.84%)
Jul 07, 2004	0.3332	0.3453	0.3087	0.3400	214,962,064	-0.05(-11.75%)
Jul 06, 2004	0.3979	0.3982	0.3800	0.3852	45,876,424	-0.01(-2.96%)
Jul 02, 2004	0.4014	0.4053	0.3914	0.3970	28,543,972	-0.01(-1.32%)
Jul 01, 2004	0.4152	0.4211	0.3906	0.4023	77,805,144	-0.02(-4.74%)
Jun 30, 2004	0.4386	0.4402	0.4144	0.4223	53,448,664	-0.01(-3.25%)
Jun 29, 2004	0.4400	0.4494	0.4322	0.4365	22,866,014	-0.00(-0.63%)
Jun 28, 2004	0.4374	0.4550	0.4372	0.4392	30,237,568	+0.00(+0.49%)
Jun 25, 2004	0.4403	0.4458	0.4341	0.4371	22,391,220	-0.00(-0.19%)
Jun 24, 2004	0.4337	0.4482	0.4330	0.4379	26,962,954	+0.01(+1.16%)
Jun 23, 2004	0.4310	0.4392	0.4257	0.4329	33,566,028	+0.00(+0.90%)
Jun 22, 2004	0.4117	0.4372	0.4117	0.4290	28,235,600	+0.01(+3.07%)
Jun 21, 2004	0.4244	0.4262	0.4127	0.4163	27,476,908	-0.01(-1.21%)
Jun 18, 2004	0.4331	0.4419	0.4178	0.4214	40,873,948	-0.01(-2.57%)
Jun 17, 2004	0.4439	0.4440	0.4316	0.4325	23,039,780	-0.01(-2.53%)
Jun 16, 2004	0.4394	0.4505	0.4372	0.4437	26,921,348	+0.00(+0.53%)
Jun 15, 2004	0.4495	0.4502	0.4366	0.4414	54,902,420	-0.01(-2.22%)
Jun 14, 2004	0.4607	0.4630	0.4444	0.4514	26,228,736	-0.02(-3.30%)
Jun 10, 2004	0.4649	0.4734	0.4537	0.4668	24,894,904	+0.00(+0.29%)
Jun 09, 2004	0.4760	0.4852	0.4601	0.4655	26,840,584	-0.02(-3.41%)
Jun 08, 2004	0.4775	0.4886	0.4752	0.4819	23,651,628	-0.00(-0.49%)
Jun 07, 2004	0.4812	0.4957	0.4660	0.4843	48,052,160	+0.01(+1.76%)
Jun 04, 2004	0.4731	0.4859	0.4679	0.4759	34,505,828	+0.01(+3.19%)
Jun 03, 2004	0.4700	0.4830	0.4581	0.4612	41,138,268	-0.01(-2.69%)
Jun 02, 2004	0.4904	0.4995	0.4699	0.4740	100,847,368	-0.02(-4.15%)

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.