Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	1.896	1.974	1.896	1.926	98,152,616	+0.04(+2.33%)
Jan 28, 2005	1.952	1.992	1.852	1.882	151,633,104	-0.10(-5.22%)
Jan 27, 2005	2.038	2.041	1.951	1.985	89,072,840	-0.05(-2.42%)
Jan 26, 2005	2.025	2.056	2.008	2.035	54,636,248	+0.01(+0.41%)
Jan 25, 2005	1.964	2.047	1.954	2.027	96,602,840	+0.07(+3.84%)
Jan 24, 2005	2.043	2.079	1.887	1.952	140,539,488	-0.11(-5.15%)
Jan 21, 2005	2.181	2.188	2.032	2.058	145,617,856	-0.12(-5.46%)
Jan 20, 2005	2.261	2.302	2.135	2.176	179,564,128	-0.13(-5.63%)
Jan 19, 2005	2.345	2.401	2.295	2.306	62,245,044	-0.03(-1.08%)
Jan 18, 2005	2.302	2.349	2.291	2.331	64,477,776	-0.01(-0.27%)
Jan 14, 2005	2.313	2.371	2.313	2.338	53,095,224	+0.01(+0.63%)
Jan 13, 2005	2.275	2.360	2.275	2.323	63,322,008	+0.04(+1.70%)
Jan 12, 2005	2.285	2.306	2.217	2.284	89,475,608	+0.00(+0.06%)
Jan 11, 2005	2.334	2.358	2.262	2.283	123,027,872	-0.09(-3.63%)
Jan 10, 2005	2.376	2.398	2.333	2.369	58,445,024	-0.00(-0.15%)
Jan 07, 2005	2.353	2.404	2.353	2.372	46,353,252	+0.00(+0.10%)
Jan 06, 2005	2.339	2.385	2.296	2.370	66,894,380	+0.03(+1.23%)
Jan 05, 2005	2.366	2.419	2.339	2.341	73,548,792	-0.03(-1.16%)
Jan 04, 2005	2.400	2.409	2.356	2.369	56,203,536	-0.03(-1.16%)
Jan 03, 2005	2.450	2.458	2.371	2.397	70,948,320	-0.02(-0.87%)
Dec 31, 2004	2.454	2.483	2.404	2.418	63,908,648	-0.05(-1.89%)
Dec 30, 2004	2.482	2.488	2.454	2.464	42,238,020	+0.01(+0.45%)
Dec 29, 2004	2.445	2.494	2.435	2.453	55,888,328	+0.02(+0.81%)
Dec 28, 2004	2.397	2.456	2.355	2.434	49,706,728	+0.06(+2.36%)
Dec 27, 2004	2.331	2.397	2.330	2.377	43,096,092	+0.06(+2.44%)
Dec 23, 2004	2.296	2.323	2.281	2.321	19,709,326	+0.01(+0.32%)
Dec 22, 2004	2.283	2.318	2.255	2.313	63,891,136	+0.02(+0.68%)
Dec 21, 2004	2.255	2.306	2.230	2.298	64,469,020	+0.06(+2.91%)
Dec 20, 2004	2.284	2.302	2.219	2.233	70,773,200	-0.05(-1.99%)
Dec 17, 2004	2.277	2.316	2.274	2.278	47,456,484	-0.01(-0.40%)
Dec 16, 2004	2.364	2.364	2.280	2.287	53,918,272	-0.06(-2.57%)
Dec 15, 2004	2.331	2.408	2.319	2.348	53,112,736	+0.03(+1.36%)
Dec 14, 2004	2.306	2.353	2.295	2.316	48,025,612	+0.00(+0.12%)
Dec 13, 2004	2.353	2.353	2.245	2.313	87,899,568	-0.03(-1.48%)
Dec 10, 2004	2.339	2.425	2.318	2.348	76,298,120	+0.02(+0.67%)
Dec 09, 2004	2.269	2.363	2.244	2.333	94,501,448	+0.04(+1.67%)
Dec 08, 2004	2.302	2.307	2.244	2.294	74,441,888	-0.01(-0.55%)
Dec 07, 2004	2.444	2.490	2.296	2.307	106,094,136	-0.15(-5.98%)
Dec 06, 2004	2.434	2.471	2.398	2.454	38,184,084	+0.03(+1.07%)
Dec 03, 2004	2.456	2.474	2.428	2.428	48,594,740	-0.02(-0.91%)
Dec 02, 2004	2.490	2.546	2.417	2.450	86,130,888	-0.04(-1.69%)
Dec 01, 2004	2.444	2.537	2.444	2.492	133,027,000	+0.07(+3.08%)
Nov 30, 2004	2.394	2.421	2.385	2.418	41,598,848	+0.02(+0.70%)
Nov 29, 2004	2.404	2.450	2.394	2.401	44,549,556	-0.02(-0.87%)
Nov 26, 2004	2.379	2.432	2.376	2.422	21,285,372	+0.01(+0.34%)
Nov 24, 2004	2.399	2.438	2.392	2.413	46,931,136	+0.01(+0.34%)
Nov 23, 2004	2.360	2.432	2.355	2.405	60,204,940	+0.05(+2.13%)
Nov 22, 2004	2.386	2.392	2.273	2.355	66,833,088	-0.04(-1.64%)
Nov 19, 2004	2.440	2.460	2.392	2.394	111,093,704	-0.00(-0.08%)
Nov 18, 2004	2.365	2.408	2.331	2.396	69,932,648	+0.01(+0.21%)
Nov 17, 2004	2.367	2.414	2.360	2.391	96,769,200	+0.02(+0.95%)
Nov 16, 2004	2.344	2.386	2.344	2.369	64,968,100	-0.03(-1.37%)
Nov 15, 2004	2.336	2.441	2.335	2.402	89,361,784	+0.03(+1.21%)
Nov 12, 2004	2.326	2.387	2.323	2.373	103,887,672	+0.03(+1.43%)
Nov 11, 2004	2.307	2.365	2.307	2.339	135,102,128	+0.03(+1.17%)
Nov 10, 2004	2.339	2.357	2.309	2.313	88,206,016	-0.03(-1.13%)
Nov 09, 2004	2.369	2.420	2.335	2.339	156,615,152	-0.03(-1.29%)
Nov 08, 2004	2.318	2.398	2.286	2.370	252,167,296	+0.14(+6.38%)
Nov 05, 2004	2.285	2.302	2.173	2.228	116,189,584	-0.06(-2.52%)
Nov 04, 2004	2.136	2.301	2.079	2.285	255,319,392	+0.05(+2.42%)
Nov 03, 2004	2.208	2.268	2.205	2.231	206,532,016	+0.03(+1.54%)
Nov 02, 2004	2.192	2.209	2.181	2.197	103,843,896	+0.02(+0.92%)
Nov 01, 2004	2.119	2.186	2.091	2.177	147,421,552	+0.05(+2.47%)
Oct 29, 2004	2.051	2.126	2.042	2.125	86,367,296	+0.02(+0.98%)
Oct 28, 2004	2.089	2.134	2.079	2.104	82,864,976	-0.01(-0.52%)
Oct 27, 2004	2.044	2.207	2.028	2.115	471,482,784	+0.25(+13.31%)
Oct 26, 2004	1.810	1.867	1.810	1.867	78,250,664	+0.05(+2.61%)
Oct 25, 2004	1.809	1.839	1.801	1.819	78,557,120	-0.01(-0.45%)
Oct 22, 2004	1.917	1.928	1.813	1.827	89,860,864	-0.06(-3.29%)
Oct 21, 2004	1.894	1.929	1.884	1.889	108,887,240	+0.02(+1.15%)
Oct 20, 2004	1.873	1.876	1.825	1.868	108,931,016	-0.03(-1.73%)
Oct 19, 2004	1.909	1.939	1.870	1.901	79,844,224	+0.02(+0.95%)
Oct 18, 2004	1.848	1.899	1.831	1.883	76,517,016	+0.03(+1.78%)
Oct 15, 2004	1.898	1.925	1.817	1.850	109,972,960	-0.04(-2.34%)
Oct 14, 2004	1.954	1.964	1.867	1.895	170,878,368	-0.05(-2.77%)
Oct 13, 2004	1.995	2.015	1.924	1.948	192,181,248	+0.01(+0.52%)
Oct 12, 2004	1.852	1.957	1.848	1.938	176,928,624	+0.07(+3.49%)
Oct 11, 2004	1.813	1.902	1.800	1.873	150,923,872	+0.09(+4.91%)
Oct 08, 2004	1.833	1.858	1.762	1.785	66,176,404	-0.06(-3.24%)
Oct 07, 2004	1.871	1.918	1.829	1.845	161,824,864	-0.02(-0.86%)
Oct 06, 2004	1.784	1.871	1.758	1.861	110,760,984	+0.08(+4.25%)
Oct 05, 2004	1.782	1.821	1.766	1.785	53,296,608	-0.00(-0.05%)
Oct 04, 2004	1.782	1.826	1.773	1.786	76,578,304	+0.04(+2.20%)
Oct 01, 2004	1.755	1.779	1.686	1.748	84,896,320	+0.01(+0.84%)
Sep 30, 2004	1.731	1.775	1.701	1.733	53,480,480	+0.01(+0.80%)
Sep 29, 2004	1.672	1.765	1.663	1.720	99,142,024	+0.05(+3.12%)
Sep 28, 2004	1.666	1.683	1.635	1.667	90,894,048	+0.01(+0.58%)
Sep 27, 2004	1.731	1.750	1.644	1.658	116,898,800	-0.09(-4.93%)
Sep 24, 2004	1.731	1.786	1.731	1.744	71,928,968	+0.00(+0.05%)
Sep 23, 2004	1.745	1.762	1.725	1.743	85,307,848	+0.01(+0.69%)
Sep 22, 2004	1.762	1.812	1.725	1.731	94,378,864	-0.05(-2.57%)
Sep 21, 2004	1.808	1.818	1.770	1.777	79,537,768	-0.01(-0.33%)
Sep 20, 2004	1.769	1.839	1.735	1.783	165,405,984	+0.00(+0.08%)
Sep 17, 2004	1.782	1.827	1.754	1.781	103,301,032	-0.00(-0.05%)
Sep 16, 2004	1.762	1.871	1.762	1.782	143,472,688	+0.03(+1.59%)
Sep 15, 2004	1.766	1.831	1.731	1.754	142,378,208	-0.04(-2.29%)
Sep 14, 2004	1.633	1.805	1.622	1.795	254,312,464	+0.15(+9.32%)
Sep 13, 2004	1.618	1.690	1.614	1.642	83,425,344	+0.02(+1.24%)
Sep 10, 2004	1.565	1.633	1.562	1.622	89,589,440	+0.07(+4.47%)
Sep 09, 2004	1.591	1.607	1.520	1.553	190,447,600	-0.08(-4.98%)
Sep 08, 2004	1.612	1.667	1.608	1.634	63,680,996	+0.01(+0.53%)
Sep 07, 2004	1.627	1.666	1.618	1.625	61,947,348	-0.00(-0.25%)
Sep 03, 2004	1.676	1.689	1.615	1.630	48,183,216	-0.05(-3.02%)
Sep 02, 2004	1.645	1.689	1.635	1.680	44,488,264	+0.04(+2.22%)
Sep 01, 2004	1.632	1.663	1.622	1.644	77,550,200	+0.01(+0.62%)
Aug 31, 2004	1.636	1.666	1.618	1.634	65,598,520	-0.00(-0.20%)
Aug 30, 2004	1.649	1.679	1.634	1.637	62,262,556	-0.01(-0.72%)
Aug 27, 2004	1.644	1.656	1.617	1.649	44,418,220	+0.01(+0.70%)
Aug 26, 2004	1.602	1.677	1.600	1.637	103,992,744	-0.02(-1.13%)
Aug 25, 2004	1.530	1.672	1.530	1.656	139,471,280	+0.15(+9.78%)
Aug 24, 2004	1.540	1.556	1.503	1.508	34,138,900	-0.03(-1.67%)
Aug 23, 2004	1.564	1.586	1.522	1.534	62,437,672	-0.02(-1.09%)
Aug 20, 2004	1.526	1.565	1.521	1.551	50,880,004	+0.03(+1.65%)
Aug 19, 2004	1.550	1.568	1.489	1.526	95,622,192	+1.15(+308.69%)
Aug 17, 2004	0.3636	0.3742	0.3617	0.3734	14,775,427	+0.01(+3.06%)
Aug 16, 2004	0.3430	0.3638	0.3406	0.3623	32,065,960	+0.02(+5.70%)
Aug 13, 2004	0.3494	0.3562	0.3215	0.3427	84,537,336	-0.01(-4.00%)
Aug 12, 2004	0.3643	0.3751	0.3566	0.3570	20,044,236	-0.01(-2.19%)
Aug 11, 2004	0.3541	0.3723	0.3464	0.3650	29,375,738	+0.00(+0.16%)
Aug 10, 2004	0.3616	0.3860	0.3483	0.3644	50,965,376	+0.01(+2.04%)
Aug 09, 2004	0.3690	0.3754	0.3557	0.3571	15,240,492	-0.01(-2.03%)
Aug 06, 2004	0.3633	0.3815	0.3559	0.3646	23,476,512	-0.01(-1.60%)
Aug 05, 2004	0.3751	0.3820	0.3680	0.3705	20,779,724	-0.00(-0.76%)
Aug 04, 2004	0.3786	0.3937	0.3734	0.3734	33,462,512	-0.01(-2.10%)
Aug 03, 2004	0.4156	0.4163	0.3813	0.3813	88,516,848	-0.05(-12.27%)
Aug 02, 2004	0.4194	0.4370	0.4170	0.4347	35,896,628	+0.01(+2.17%)
Jul 30, 2004	0.4308	0.4366	0.4187	0.4254	26,674,572	-0.00(-0.90%)
Jul 29, 2004	0.4282	0.4359	0.4197	0.4293	53,931,404	+0.02(+5.56%)
Jul 28, 2004	0.3785	0.4123	0.3780	0.4067	67,299,336	+0.03(+7.88%)
Jul 27, 2004	0.3763	0.3836	0.3636	0.3770	38,477,400	+0.00(+0.30%)
Jul 26, 2004	0.3804	0.3903	0.3660	0.3759	25,991,618	-0.01(-1.44%)
Jul 23, 2004	0.3820	0.3945	0.3731	0.3813	36,651,816	-0.00(-0.83%)
Jul 22, 2004	0.3664	0.3912	0.3501	0.3845	39,118,764	+0.02(+4.37%)
Jul 21, 2004	0.3786	0.3883	0.3684	0.3684	37,895,140	-0.01(-1.53%)
Jul 20, 2004	0.3667	0.3880	0.3624	0.3742	38,849,524	+0.01(+2.28%)
Jul 19, 2004	0.3723	0.3834	0.3495	0.3658	49,527,232	-0.00(-1.26%)
Jul 16, 2004	0.3905	0.3955	0.3668	0.3705	32,818,960	-0.02(-4.98%)
Jul 15, 2004	0.3954	0.3988	0.3863	0.3899	19,963,244	-0.00(-0.96%)
Jul 14, 2004	0.3740	0.3997	0.3675	0.3937	40,817,392	+0.02(+4.45%)
Jul 13, 2004	0.3887	0.3912	0.3719	0.3769	18,255,862	-0.01(-2.02%)
Jul 12, 2004	0.3769	0.3857	0.3742	0.3847	18,398,144	+0.00(+0.90%)
Jul 09, 2004	0.3882	0.3882	0.3700	0.3812	22,614,066	+0.00(+1.15%)
Jul 08, 2004	0.3770	0.3927	0.3767	0.3769	54,651,568	-0.00(-0.84%)
Jul 07, 2004	0.3726	0.3860	0.3451	0.3801	192,262,240	-0.05(-11.75%)
Jul 06, 2004	0.4448	0.4452	0.4249	0.4307	41,031,908	-0.01(-2.96%)
Jul 02, 2004	0.4488	0.4532	0.4377	0.4438	25,529,750	-0.01(-1.32%)
Jul 01, 2004	0.4643	0.4708	0.4367	0.4498	69,588,976	-0.02(-4.74%)
Jun 30, 2004	0.4904	0.4921	0.4633	0.4721	47,804,528	-0.02(-3.25%)
Jun 29, 2004	0.4919	0.5024	0.4832	0.4880	20,451,380	-0.00(-0.63%)
Jun 28, 2004	0.4890	0.5087	0.4888	0.4911	27,044,504	+0.00(+0.49%)
Jun 25, 2004	0.4922	0.4984	0.4854	0.4887	20,026,724	-0.00(-0.19%)
Jun 24, 2004	0.4849	0.5012	0.4841	0.4896	24,115,686	+0.01(+1.16%)
Jun 23, 2004	0.4819	0.4911	0.4759	0.4840	30,021,480	+0.00(+0.90%)
Jun 22, 2004	0.4603	0.4888	0.4603	0.4797	25,253,942	+0.01(+3.07%)
Jun 21, 2004	0.4745	0.4765	0.4614	0.4654	24,575,366	-0.01(-1.21%)
Jun 18, 2004	0.4843	0.4941	0.4671	0.4711	36,557,692	-0.01(-2.57%)
Jun 17, 2004	0.4964	0.4965	0.4825	0.4836	20,606,796	-0.01(-2.53%)
Jun 16, 2004	0.4913	0.5037	0.4888	0.4961	24,078,474	+0.00(+0.53%)
Jun 15, 2004	0.5025	0.5033	0.4881	0.4935	49,104,764	-0.01(-2.22%)
Jun 14, 2004	0.5151	0.5177	0.4968	0.5047	23,459,000	-0.02(-3.30%)
Jun 10, 2004	0.5198	0.5292	0.5073	0.5219	22,266,022	+0.00(+0.29%)
Jun 09, 2004	0.5322	0.5425	0.5144	0.5205	24,006,238	-0.02(-3.41%)
Jun 08, 2004	0.5339	0.5463	0.5313	0.5388	21,154,034	-0.00(-0.49%)
Jun 07, 2004	0.5380	0.5543	0.5210	0.5415	42,977,888	+0.01(+1.76%)
Jun 04, 2004	0.5289	0.5433	0.5232	0.5321	30,862,038	+0.02(+3.19%)
Jun 03, 2004	0.5255	0.5400	0.5122	0.5157	36,794,096	-0.01(-2.69%)
Jun 02, 2004	0.5483	0.5585	0.5254	0.5299	90,197,968	-0.02(-4.15%)
Jun 01, 2004	0.5114	0.5588	0.5103	0.5529	78,493,640	+0.04(+7.46%)
May 28, 2004	0.4910	0.5165	0.4900	0.5145	46,869,844	+0.02(+4.52%)
May 27, 2004	0.4957	0.5055	0.4803	0.4922	37,159,652	-0.00(-0.58%)
May 26, 2004	0.4940	0.5028	0.4804	0.4951	46,467,076	+0.00(+0.14%)
May 25, 2004	0.4626	0.5069	0.4603	0.4944	67,513,856	+0.03(+6.60%)
May 24, 2004	0.4565	0.4716	0.4551	0.4638	39,206,324	+0.02(+3.99%)
May 21, 2004	0.4462	0.4514	0.4420	0.4460	15,359,878	+0.00(+0.46%)
May 20, 2004	0.4460	0.4554	0.4399	0.4439	21,002,996	-0.00(-0.28%)
May 19, 2004	0.4501	0.4673	0.4451	0.4452	40,338,012	+0.00(+0.57%)
May 18, 2004	0.4402	0.4443	0.4283	0.4427	30,209,730	+0.01(+1.89%)
May 17, 2004	0.4152	0.4397	0.4115	0.4345	38,365,764	+0.01(+1.87%)
May 14, 2004	0.4528	0.4528	0.4243	0.4265	34,556,988	-0.03(-5.75%)
May 13, 2004	0.4463	0.4664	0.4406	0.4525	57,867,140	+0.00(+0.74%)
May 12, 2004	0.4460	0.4511	0.4234	0.4492	39,083,740	+0.00(+0.38%)
May 11, 2004	0.4327	0.4557	0.4294	0.4475	47,082,172	+0.02(+5.35%)
May 10, 2004	0.4267	0.4362	0.4080	0.4247	49,822,740	-0.01(-3.02%)
May 07, 2004	0.4547	0.4701	0.4364	0.4380	41,069,120	-0.02(-4.15%)
May 06, 2004	0.4488	0.4607	0.4420	0.4570	44,448,864	+0.00(+0.40%)
May 05, 2004	0.4787	0.4797	0.4548	0.4551	46,830,444	-0.02(-4.60%)
May 04, 2004	0.4783	0.4862	0.4654	0.4771	42,896,896	+0.00(+0.41%)
May 03, 2004	0.4711	0.4904	0.4614	0.4751	35,198,352	+0.01(+1.39%)
Apr 30, 2004	0.5169	0.5254	0.4626	0.4686	101,709,664	-0.03(-5.94%)
Apr 29, 2004	0.4853	0.5275	0.4822	0.4982	93,529,552	-0.02(-4.26%)
Apr 28, 2004	0.5600	0.5687	0.5090	0.5203	94,230,016	-0.05(-9.33%)
Apr 27, 2004	0.5665	0.5908	0.5650	0.5739	32,079,094	+0.01(+1.31%)
Apr 26, 2004	0.5860	0.5861	0.5609	0.5665	40,773,612	-0.02(-3.56%)
Apr 23, 2004	0.5996	0.5996	0.5816	0.5874	20,926,384	-0.01(-1.38%)
Apr 22, 2004	0.5642	0.6167	0.5604	0.5956	36,126,468	+0.03(+5.67%)
Apr 21, 2004	0.5633	0.5821	0.5446	0.5636	39,440,540	-0.00(-0.22%)
Apr 20, 2004	0.5971	0.6030	0.5608	0.5649	29,410,762	-0.03(-5.23%)
Apr 19, 2004	0.5908	0.6013	0.5792	0.5961	20,930,762	+0.01(+0.99%)
Apr 16, 2004	0.5881	0.5933	0.5676	0.5902	24,868,686	+0.00(+0.45%)
Apr 15, 2004	0.6099	0.6164	0.5796	0.5876	25,466,270	-0.02(-3.65%)
Apr 14, 2004	0.6168	0.6179	0.5967	0.6099	33,116,658	-0.02(-2.91%)
Apr 13, 2004	0.6415	0.6451	0.6154	0.6282	23,056,234	-0.01(-2.05%)
Apr 12, 2004	0.6445	0.6510	0.6363	0.6413	15,215,407	-0.01(-0.79%)
Apr 08, 2004	0.6347	0.6529	0.6283	0.6464	36,929,812	+0.03(+5.40%)
Apr 07, 2004	0.6051	0.6150	0.5999	0.6133	20,615,552	+0.01(+1.09%)
Apr 06, 2004	0.6111	0.6117	0.6010	0.6067	21,977,080	-0.01(-1.48%)
Apr 05, 2004	0.6191	0.6341	0.6122	0.6158	25,707,054	-0.00(-0.55%)
Apr 02, 2004	0.5940	0.6243	0.5927	0.6192	47,377,680	+0.04(+6.56%)
Apr 01, 2004	0.5693	0.5859	0.5688	0.5811	21,710,028	+0.01(+2.19%)
Mar 31, 2004	0.5768	0.5896	0.5653	0.5687	22,609,688	-0.01(-1.37%)
Mar 30, 2004	0.5778	0.5916	0.5761	0.5765	26,398,764	+0.00(+0.76%)
Mar 29, 2004	0.5608	0.5785	0.5597	0.5722	33,495,346	+0.02(+3.49%)
Mar 26, 2004	0.5436	0.5602	0.5374	0.5529	28,946,704	+0.01(+1.49%)
Mar 25, 2004	0.5294	0.5448	0.5256	0.5448	27,020,426	+0.02(+4.03%)
Mar 24, 2004	0.5358	0.5448	0.5231	0.5237	36,844,444	-0.01(-1.71%)
Mar 23, 2004	0.5356	0.5420	0.5125	0.5328	32,335,202	+0.01(+1.74%)
Mar 22, 2004	0.5378	0.5396	0.5191	0.5237	31,113,766	-0.02(-4.34%)
Mar 19, 2004	0.5529	0.5547	0.5459	0.5474	23,929,626	-0.00(-0.04%)
Mar 18, 2004	0.5465	0.5531	0.5345	0.5476	34,465,052	-0.00(-0.31%)
Mar 17, 2004	0.5439	0.5565	0.5329	0.5494	50,278,044	+0.02(+3.53%)
Mar 16, 2004	0.5242	0.5383	0.5198	0.5306	65,598,520	+0.01(+2.38%)
Mar 15, 2004	0.5619	0.5728	0.5056	0.5183	155,975,984	-0.06(-10.14%)
Mar 12, 2004	0.5844	0.5927	0.5691	0.5768	54,167,812	+0.00(+0.02%)
Mar 11, 2004	0.5575	0.5933	0.5497	0.5766	84,861,296	+0.02(+3.44%)
Mar 10, 2004	0.5996	0.6007	0.5573	0.5575	92,012,608	-0.05(-7.64%)
Mar 09, 2004	0.6189	0.6235	0.5967	0.6036	50,720,212	-0.02(-2.63%)
Mar 08, 2004	0.6461	0.6564	0.6190	0.6199	54,279,448	-0.03(-4.71%)
Mar 05, 2004	0.6533	0.6669	0.6438	0.6505	46,911,436	-0.02(-2.43%)
Mar 04, 2004	0.6363	0.6680	0.6352	0.6668	82,155,752	+0.03(+4.62%)
Mar 03, 2004	0.6230	0.6419	0.6140	0.6373	50,591,064	+0.01(+1.90%)
Mar 02, 2004	0.6453	0.6583	0.6250	0.6254	70,057,416	-0.03(-3.98%)
Mar 01, 2004	0.6081	0.6623	0.6070	0.6513	107,937,232	+0.05(+7.54%)
Feb 27, 2004	0.5893	0.6135	0.5888	0.6057	79,544,336	+0.02(+3.66%)
Feb 26, 2004	0.5838	0.5890	0.5705	0.5843	60,598,952	+0.01(+1.93%)
Feb 25, 2004	0.5539	0.5756	0.5528	0.5732	36,472,320	+0.02(+3.48%)
Feb 24, 2004	0.5619	0.5697	0.5519	0.5539	32,348,336	-0.01(-2.16%)
Feb 23, 2004	0.5853	0.5876	0.5636	0.5661	63,223,508	-0.00(-0.82%)
Feb 20, 2004	0.5572	0.5739	0.5418	0.5708	81,140,080	+0.02(+3.16%)
Feb 19, 2004	0.5844	0.5918	0.5475	0.5533	102,000,792	-0.03(-5.85%)
Feb 18, 2004	0.5170	0.5930	0.5134	0.5877	234,189,424	+0.12(+24.60%)
Feb 17, 2004	0.4660	0.4781	0.4556	0.4717	66,364,652	+0.01(+1.15%)
Feb 13, 2004	0.4835	0.4872	0.4660	0.4663	33,998,804	-0.01(-2.88%)
Feb 12, 2004	0.4823	0.4905	0.4797	0.4801	22,780,426	-0.00(-0.61%)
Feb 11, 2004	0.4922	0.5014	0.4821	0.4831	24,846,796	-0.01(-1.63%)
Feb 10, 2004	0.4836	0.4936	0.4825	0.4911	20,344,122	+0.01(+1.61%)
Feb 09, 2004	0.4795	0.4991	0.4763	0.4833	31,426,786	+0.01(+1.98%)
Feb 06, 2004	0.4748	0.4790	0.4654	0.4740	27,902,574	+0.00(+0.31%)
Feb 05, 2004	0.4705	0.4815	0.4604	0.4725	39,153,788	+0.01(+1.42%)
Feb 04, 2004	0.5061	0.5131	0.4640	0.4659	72,944,640	-0.04(-7.90%)
Feb 03, 2004	0.5048	0.5229	0.4970	0.5058	83,434,104	-0.03(-6.46%)

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.