Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	0.4910	0.5164	0.4900	0.5145	46,870,584	+0.02(+4.52%)
May 27, 2004	0.4957	0.5055	0.4802	0.4922	37,160,236	-0.00(-0.58%)
May 26, 2004	0.4940	0.5027	0.4804	0.4951	46,467,808	+0.00(+0.14%)
May 25, 2004	0.4625	0.5069	0.4603	0.4944	67,514,912	+0.03(+6.60%)
May 24, 2004	0.4565	0.4716	0.4551	0.4638	39,206,940	+0.02(+3.99%)
May 21, 2004	0.4462	0.4513	0.4420	0.4460	15,360,119	+0.00(+0.46%)
May 20, 2004	0.4460	0.4553	0.4399	0.4439	21,003,328	-0.00(-0.28%)
May 19, 2004	0.4501	0.4673	0.4451	0.4452	40,338,648	+0.00(+0.57%)
May 18, 2004	0.4402	0.4443	0.4283	0.4427	30,210,204	+0.01(+1.89%)
May 17, 2004	0.4151	0.4397	0.4115	0.4344	38,366,368	+0.01(+1.87%)
May 14, 2004	0.4528	0.4528	0.4243	0.4265	34,557,532	-0.03(-5.75%)
May 13, 2004	0.4463	0.4664	0.4406	0.4525	57,868,052	+0.00(+0.74%)
May 12, 2004	0.4460	0.4511	0.4234	0.4492	39,084,356	+0.00(+0.38%)
May 11, 2004	0.4327	0.4557	0.4294	0.4475	47,082,916	+0.02(+5.35%)
May 10, 2004	0.4267	0.4362	0.4080	0.4247	49,823,524	-0.01(-3.02%)
May 07, 2004	0.4547	0.4701	0.4364	0.4380	41,069,768	-0.02(-4.15%)
May 06, 2004	0.4488	0.4607	0.4420	0.4569	44,449,564	+0.00(+0.40%)
May 05, 2004	0.4786	0.4797	0.4548	0.4551	46,831,180	-0.02(-4.60%)
May 04, 2004	0.4783	0.4862	0.4654	0.4770	42,897,572	+0.00(+0.41%)
May 03, 2004	0.4711	0.4904	0.4614	0.4751	35,198,904	+0.01(+1.39%)
Apr 30, 2004	0.5169	0.5254	0.4625	0.4686	101,711,264	-0.03(-5.94%)
Apr 29, 2004	0.4853	0.5275	0.4822	0.4982	93,531,024	-0.02(-4.26%)
Apr 28, 2004	0.5600	0.5686	0.5090	0.5203	94,231,496	-0.05(-9.33%)
Apr 27, 2004	0.5665	0.5908	0.5650	0.5739	32,079,600	+0.01(+1.31%)
Apr 26, 2004	0.5860	0.5861	0.5609	0.5665	40,774,256	-0.02(-3.56%)
Apr 23, 2004	0.5996	0.5996	0.5815	0.5874	20,926,712	-0.01(-1.38%)
Apr 22, 2004	0.5642	0.6167	0.5604	0.5956	36,127,036	+0.03(+5.67%)
Apr 21, 2004	0.5633	0.5821	0.5445	0.5636	39,441,160	-0.00(-0.22%)
Apr 20, 2004	0.5971	0.6030	0.5608	0.5649	29,411,224	-0.03(-5.23%)
Apr 19, 2004	0.5908	0.6013	0.5791	0.5961	20,931,090	+0.01(+0.99%)
Apr 16, 2004	0.5881	0.5933	0.5676	0.5902	24,869,078	+0.00(+0.45%)
Apr 15, 2004	0.6099	0.6164	0.5796	0.5876	25,466,670	-0.02(-3.65%)
Apr 14, 2004	0.6168	0.6179	0.5967	0.6099	33,117,180	-0.02(-2.91%)
Apr 13, 2004	0.6415	0.6450	0.6154	0.6281	23,056,596	-0.01(-2.05%)
Apr 12, 2004	0.6445	0.6510	0.6363	0.6413	15,215,646	-0.01(-0.79%)
Apr 08, 2004	0.6347	0.6529	0.6283	0.6464	36,930,392	+0.03(+5.40%)
Apr 07, 2004	0.6051	0.6150	0.5999	0.6133	20,615,876	+0.01(+1.09%)
Apr 06, 2004	0.6111	0.6117	0.6010	0.6067	21,977,426	-0.01(-1.48%)
Apr 05, 2004	0.6191	0.6341	0.6122	0.6158	25,707,460	-0.00(-0.55%)
Apr 02, 2004	0.5940	0.6243	0.5927	0.6192	47,378,428	+0.04(+6.56%)
Apr 01, 2004	0.5693	0.5859	0.5688	0.5811	21,710,370	+0.01(+2.19%)
Mar 31, 2004	0.5768	0.5895	0.5653	0.5686	22,610,044	-0.01(-1.37%)
Mar 30, 2004	0.5778	0.5916	0.5761	0.5765	26,399,180	+0.00(+0.76%)
Mar 29, 2004	0.5608	0.5785	0.5597	0.5722	33,495,874	+0.02(+3.49%)
Mar 26, 2004	0.5436	0.5602	0.5373	0.5529	28,947,160	+0.01(+1.49%)
Mar 25, 2004	0.5294	0.5448	0.5256	0.5448	27,020,852	+0.02(+4.03%)
Mar 24, 2004	0.5357	0.5448	0.5231	0.5236	36,845,024	-0.01(-1.71%)
Mar 23, 2004	0.5356	0.5420	0.5125	0.5328	32,335,710	+0.01(+1.74%)
Mar 22, 2004	0.5378	0.5396	0.5191	0.5236	31,114,256	-0.02(-4.34%)
Mar 19, 2004	0.5529	0.5547	0.5459	0.5474	23,930,002	-0.00(-0.04%)
Mar 18, 2004	0.5465	0.5531	0.5345	0.5476	34,465,596	-0.00(-0.31%)
Mar 17, 2004	0.5439	0.5565	0.5329	0.5493	50,278,836	+0.02(+3.53%)
Mar 16, 2004	0.5242	0.5383	0.5198	0.5306	65,599,552	+0.01(+2.38%)
Mar 15, 2004	0.5619	0.5728	0.5056	0.5183	155,978,432	-0.06(-10.14%)
Mar 12, 2004	0.5844	0.5927	0.5691	0.5768	54,168,664	+0.00(+0.02%)
Mar 11, 2004	0.5575	0.5933	0.5497	0.5766	84,862,632	+0.02(+3.44%)
Mar 10, 2004	0.5996	0.6007	0.5573	0.5575	92,014,056	-0.05(-7.64%)
Mar 09, 2004	0.6189	0.6235	0.5967	0.6036	50,721,008	-0.02(-2.63%)
Mar 08, 2004	0.6461	0.6564	0.6190	0.6199	54,280,304	-0.03(-4.70%)
Mar 05, 2004	0.6533	0.6669	0.6438	0.6505	46,912,172	-0.02(-2.43%)
Mar 04, 2004	0.6363	0.6680	0.6352	0.6667	82,157,048	+0.03(+4.62%)
Mar 03, 2004	0.6230	0.6419	0.6140	0.6373	50,591,860	+0.01(+1.90%)
Mar 02, 2004	0.6453	0.6583	0.6249	0.6254	70,058,520	-0.03(-3.98%)
Mar 01, 2004	0.6080	0.6623	0.6070	0.6513	107,938,936	+0.05(+7.54%)
Feb 27, 2004	0.5893	0.6135	0.5888	0.6056	79,545,584	+0.02(+3.66%)
Feb 26, 2004	0.5838	0.5890	0.5705	0.5843	60,599,908	+0.01(+1.93%)
Feb 25, 2004	0.5539	0.5756	0.5528	0.5732	36,472,896	+0.02(+3.48%)
Feb 24, 2004	0.5619	0.5697	0.5519	0.5539	32,348,844	-0.01(-2.16%)
Feb 23, 2004	0.5853	0.5876	0.5636	0.5661	63,224,500	-0.00(-0.82%)
Feb 20, 2004	0.5572	0.5739	0.5418	0.5708	81,141,360	+0.02(+3.16%)
Feb 19, 2004	0.5844	0.5918	0.5475	0.5533	102,002,400	-0.03(-5.85%)
Feb 18, 2004	0.5170	0.5930	0.5134	0.5877	234,193,120	+0.12(+24.60%)
Feb 17, 2004	0.4660	0.4781	0.4556	0.4717	66,365,696	+0.01(+1.15%)
Feb 13, 2004	0.4834	0.4872	0.4660	0.4663	33,999,340	-0.01(-2.88%)
Feb 12, 2004	0.4823	0.4905	0.4797	0.4801	22,780,784	-0.00(-0.61%)
Feb 11, 2004	0.4922	0.5014	0.4821	0.4831	24,847,188	-0.01(-1.63%)
Feb 10, 2004	0.4836	0.4936	0.4825	0.4911	20,344,442	+0.01(+1.61%)
Feb 09, 2004	0.4794	0.4991	0.4762	0.4833	31,427,282	+0.01(+1.98%)
Feb 06, 2004	0.4748	0.4790	0.4654	0.4740	27,903,012	+0.00(+0.31%)
Feb 05, 2004	0.4705	0.4815	0.4604	0.4725	39,154,404	+0.01(+1.42%)
Feb 04, 2004	0.5061	0.5131	0.4640	0.4659	72,945,792	-0.04(-7.90%)
Feb 03, 2004	0.5048	0.5228	0.4970	0.5058	83,435,416	-0.03(-6.46%)
Feb 02, 2004	0.5385	0.5556	0.5385	0.5408	36,713,684	+0.00(+0.79%)
Jan 30, 2004	0.5209	0.5434	0.5157	0.5365	78,501,440	+0.04(+7.70%)
Jan 29, 2004	0.5194	0.5251	0.4893	0.4982	41,881,880	-0.02(-3.17%)
Jan 28, 2004	0.5464	0.5522	0.5096	0.5145	28,923,080	-0.03(-5.02%)
Jan 27, 2004	0.5436	0.5650	0.5401	0.5417	29,870,912	-0.01(-1.43%)
Jan 26, 2004	0.5356	0.5547	0.5330	0.5496	41,317,124	+0.01(+2.38%)
Jan 23, 2004	0.5483	0.5530	0.5334	0.5368	22,152,544	-0.01(-1.61%)
Jan 22, 2004	0.5470	0.5630	0.5402	0.5456	31,841,000	+0.00(+0.15%)
Jan 21, 2004	0.5525	0.5651	0.5427	0.5448	27,592,176	-0.01(-2.41%)
Jan 20, 2004	0.5619	0.5681	0.5505	0.5582	33,482,740	-0.00(-0.14%)
Jan 16, 2004	0.5601	0.5653	0.5565	0.5590	26,442,958	+0.00(+0.43%)
Jan 15, 2004	0.5481	0.5594	0.5336	0.5566	55,486,652	+0.01(+1.31%)
Jan 14, 2004	0.5596	0.5624	0.5391	0.5495	66,293,244	+0.01(+2.21%)
Jan 13, 2004	0.5329	0.5562	0.5322	0.5376	91,425,984	+0.01(+1.31%)
Jan 12, 2004	0.5114	0.5311	0.5057	0.5306	39,245,380	+0.02(+4.52%)
Jan 09, 2004	0.5054	0.5218	0.5005	0.5077	45,563,232	-0.00(-0.13%)
Jan 08, 2004	0.5248	0.5254	0.5043	0.5083	47,604,876	-0.01(-1.24%)
Jan 07, 2004	0.4868	0.5200	0.4797	0.5147	78,932,496	+0.03(+5.35%)
Jan 06, 2004	0.4864	0.4957	0.4772	0.4886	47,590,760	-0.00(-0.16%)
Jan 05, 2004	0.4785	0.4977	0.4717	0.4894	95,820,704	+0.02(+4.74%)
Jan 02, 2004	0.4271	0.4694	0.4241	0.4672	87,642,648	+0.05(+10.81%)
Dec 31, 2003	0.4242	0.4278	0.4197	0.4217	24,035,074	-0.00(-0.22%)
Dec 30, 2003	0.4298	0.4328	0.4214	0.4226	23,994,884	-0.01(-1.36%)
Dec 29, 2003	0.4351	0.4383	0.4220	0.4284	34,643,296	-0.00(-0.27%)
Dec 26, 2003	0.4360	0.4483	0.4258	0.4295	26,159,922	-0.01(-1.47%)
Dec 24, 2003	0.4171	0.4391	0.4163	0.4359	25,995,684	+0.01(+3.50%)
Dec 23, 2003	0.4244	0.4277	0.4143	0.4212	34,950,104	+0.00(+0.05%)
Dec 22, 2003	0.4140	0.4214	0.4027	0.4210	83,002,416	+0.01(+1.40%)
Dec 19, 2003	0.4341	0.4359	0.4123	0.4151	70,758,512	-0.02(-4.09%)
Dec 18, 2003	0.4384	0.4471	0.4260	0.4328	72,661,920	-0.00(-0.89%)
Dec 17, 2003	0.4271	0.4451	0.4254	0.4367	41,126,440	+0.00(+1.03%)
Dec 16, 2003	0.4454	0.4506	0.4231	0.4323	60,959,776	-0.01(-2.95%)
Dec 15, 2003	0.4761	0.4770	0.4431	0.4454	58,670,708	-0.02(-3.44%)
Dec 12, 2003	0.4653	0.4738	0.4585	0.4613	33,001,492	-0.00(-0.57%)
Dec 11, 2003	0.4450	0.4677	0.4454	0.4639	44,309,204	+0.02(+4.26%)
Dec 10, 2003	0.4592	0.4638	0.4367	0.4450	87,441,632	-0.01(-2.13%)
Dec 09, 2003	0.4842	0.4888	0.4540	0.4547	86,979,104	-0.03(-6.26%)
Dec 08, 2003	0.5048	0.5110	0.4824	0.4850	53,793,780	-0.02(-3.91%)
Dec 05, 2003	0.5118	0.5171	0.5023	0.5048	27,488,396	-0.01(-1.36%)
Dec 04, 2003	0.5071	0.5139	0.4949	0.5118	57,618,024	+0.01(+1.73%)
Dec 03, 2003	0.5425	0.5447	0.5025	0.5031	73,042,368	-0.04(-6.75%)
Dec 02, 2003	0.5291	0.5441	0.5291	0.5395	40,555,312	+0.01(+1.16%)
Dec 01, 2003	0.5383	0.5468	0.5276	0.5334	66,222,408	+0.00(+0.11%)
Nov 28, 2003	0.5233	0.5337	0.5232	0.5328	17,729,084	+0.01(+1.61%)
Nov 26, 2003	0.5271	0.5355	0.5142	0.5243	55,657,480	+0.00(+0.44%)
Nov 25, 2003	0.5196	0.5339	0.5177	0.5220	91,313,424	+0.01(+1.65%)
Nov 24, 2003	0.4823	0.5149	0.4801	0.5136	87,451,944	+0.04(+8.60%)
Nov 21, 2003	0.4774	0.4876	0.4688	0.4729	51,758,568	-0.00(-0.93%)
Nov 20, 2003	0.4643	0.4922	0.4627	0.4774	110,092,696	+0.01(+1.95%)
Nov 19, 2003	0.4669	0.4713	0.4571	0.4683	67,035,768	+0.01(+1.49%)
Nov 18, 2003	0.4744	0.4846	0.4604	0.4614	73,340,904	-0.00(-0.47%)
Nov 17, 2003	0.4593	0.4823	0.4511	0.4636	90,842,904	-0.00(-1.05%)
Nov 14, 2003	0.4837	0.4900	0.4648	0.4685	45,880,108	-0.01(-2.59%)
Nov 13, 2003	0.4869	0.4985	0.4786	0.4809	57,280,504	-0.01(-1.59%)
Nov 12, 2003	0.4683	0.4936	0.4660	0.4887	93,292,576	+0.02(+4.98%)
Nov 11, 2003	0.4825	0.4897	0.4625	0.4655	87,619,952	-0.02(-3.98%)
Nov 10, 2003	0.5034	0.5082	0.4825	0.4848	78,579,632	-0.01(-1.85%)
Nov 07, 2003	0.4797	0.5088	0.4660	0.4940	162,196,752	+0.01(+3.07%)
Nov 06, 2003	0.5027	0.5061	0.4758	0.4792	102,674,528	-0.02(-4.07%)
Nov 05, 2003	0.5196	0.5296	0.4961	0.4995	95,476,616	-0.02(-3.14%)
Nov 04, 2003	0.5134	0.5394	0.5082	0.5158	143,512,992	-0.00(-0.59%)
Nov 03, 2003	0.5292	0.5339	0.5139	0.5188	102,603,120	-0.00(-0.04%)
Oct 31, 2003	0.5209	0.5419	0.5118	0.5191	183,553,456	-0.01(-1.71%)
Oct 30, 2003	0.5784	0.5890	0.5234	0.5281	217,958,272	-0.05(-8.68%)
Oct 29, 2003	0.6024	0.6189	0.5598	0.5784	432,789,056	-0.17(-22.60%)
Oct 27, 2003	0.7647	0.7647	0.7326	0.7473	103,906,816	+0.01(+1.36%)
Oct 24, 2003	0.6852	0.7477	0.6841	0.7372	171,758,832	+0.07(+9.78%)
Oct 23, 2003	0.6818	0.7017	0.6413	0.6715	150,983,168	-0.01(-2.10%)
Oct 22, 2003	0.6726	0.7091	0.6675	0.6859	152,020,752	+0.01(+0.94%)
Oct 21, 2003	0.7758	0.7945	0.6785	0.6795	224,637,440	-0.09(-11.92%)
Oct 20, 2003	0.7406	0.7749	0.7240	0.7715	99,477,232	+0.04(+5.70%)
Oct 17, 2003	0.7645	0.7679	0.7245	0.7299	88,187,352	-0.04(-4.84%)
Oct 16, 2003	0.7325	0.7692	0.7149	0.7670	96,310,464	+0.03(+4.71%)
Oct 15, 2003	0.7880	0.7892	0.7207	0.7325	96,404,048	-0.05(-5.95%)
Oct 14, 2003	0.7911	0.8014	0.7739	0.7789	66,538,432	-0.02(-2.57%)
Oct 13, 2003	0.8168	0.8183	0.7858	0.7995	59,979,000	-0.00(-0.38%)
Oct 10, 2003	0.7835	0.8057	0.7698	0.8025	93,579,792	+0.03(+3.54%)
Oct 09, 2003	0.7966	0.8223	0.7652	0.7751	124,666,552	+0.00(+0.03%)
Oct 08, 2003	0.7538	0.7823	0.7354	0.7749	86,743,456	+0.02(+3.05%)
Oct 07, 2003	0.7514	0.7696	0.7345	0.7519	79,753,624	-0.00(-0.53%)
Oct 06, 2003	0.7167	0.7561	0.7128	0.7559	65,054,056	+0.05(+7.00%)
Oct 03, 2003	0.6995	0.7172	0.6852	0.7065	102,468,808	+0.03(+4.87%)
Oct 02, 2003	0.6269	0.6825	0.6265	0.6737	102,450,224	+0.05(+7.49%)
Oct 01, 2003	0.6465	0.6550	0.5996	0.6268	144,413,168	-0.01(-1.75%)
Sep 30, 2003	0.6715	0.6806	0.6366	0.6380	119,649,288	-0.04(-5.94%)
Sep 29, 2003	0.6276	0.6805	0.5913	0.6783	190,565,472	+0.06(+10.12%)
Sep 26, 2003	0.6978	0.7099	0.5953	0.6159	152,365,056	-0.09(-12.78%)
Sep 25, 2003	0.7441	0.7498	0.7041	0.7061	94,095,800	-0.03(-4.54%)
Sep 24, 2003	0.7718	0.7894	0.7398	0.7397	78,959,504	-0.03(-4.16%)
Sep 23, 2003	0.7582	0.7829	0.7429	0.7718	53,913,536	+0.02(+2.33%)
Sep 22, 2003	0.7137	0.7556	0.7087	0.7542	57,837,820	+0.03(+3.51%)
Sep 19, 2003	0.7349	0.7404	0.7207	0.7286	31,316,388	-0.00(-0.58%)
Sep 18, 2003	0.6995	0.7371	0.6967	0.7329	40,900,164	+0.03(+4.65%)
Sep 17, 2003	0.7103	0.7184	0.6921	0.7003	45,207,172	-0.01(-1.59%)
Sep 16, 2003	0.7040	0.7127	0.6875	0.7116	58,002,368	+0.01(+2.08%)
Sep 15, 2003	0.6816	0.7008	0.6808	0.6971	42,359,080	+0.02(+3.02%)
Sep 12, 2003	0.6699	0.6811	0.6624	0.6767	27,005,528	+0.01(+1.02%)
Sep 11, 2003	0.6625	0.6733	0.6413	0.6698	42,606,436	+0.01(+1.23%)
Sep 10, 2003	0.6584	0.6855	0.6546	0.6617	61,379,184	+0.00(+0.21%)
Sep 09, 2003	0.6469	0.6789	0.6455	0.6604	54,744,368	+0.01(+1.15%)
Sep 08, 2003	0.6367	0.6550	0.6264	0.6528	39,007,744	+0.02(+2.90%)
Sep 05, 2003	0.6391	0.6498	0.6247	0.6344	28,973,494	-0.00(-0.73%)
Sep 04, 2003	0.6281	0.6511	0.6244	0.6391	39,301,068	+0.01(+1.19%)
Sep 03, 2003	0.6575	0.6653	0.6297	0.6316	63,342,708	-0.02(-3.49%)
Sep 02, 2003	0.5846	0.6575	0.5802	0.6544	98,462,808	+0.07(+12.35%)
Aug 29, 2003	0.5669	0.5899	0.5648	0.5825	26,939,858	+0.01(+2.00%)
Aug 28, 2003	0.5613	0.5813	0.5499	0.5710	30,251,796	+0.01(+2.21%)
Aug 27, 2003	0.5619	0.5681	0.5516	0.5587	23,735,182	-0.00(-0.10%)
Aug 26, 2003	0.5236	0.5600	0.5179	0.5593	51,066,868	+0.03(+5.27%)
Aug 25, 2003	0.5425	0.5442	0.5252	0.5313	30,127,024	-0.02(-2.76%)
Aug 22, 2003	0.5594	0.5651	0.5416	0.5464	40,975,640	-0.01(-1.54%)
Aug 21, 2003	0.5927	0.5927	0.5539	0.5549	78,149,016	-0.03(-5.10%)
Aug 20, 2003	0.5302	0.5879	0.5266	0.5847	67,074,928	+0.04(+6.53%)
Aug 19, 2003	0.5602	0.5672	0.5408	0.5489	45,725,744	-0.00(-0.41%)
Aug 18, 2003	0.5138	0.5596	0.5118	0.5512	57,690,744	+0.04(+8.40%)
Aug 15, 2003	0.5062	0.5191	0.4921	0.5085	15,301,017	+0.00(+0.25%)
Aug 14, 2003	0.5184	0.5188	0.5006	0.5072	28,575,032	-0.01(-1.99%)
Aug 13, 2003	0.5185	0.5260	0.5122	0.5175	32,988,028	-0.00(-0.13%)
Aug 12, 2003	0.5094	0.5195	0.4968	0.5182	30,021,952	+0.00(+0.93%)
Aug 11, 2003	0.5195	0.5290	0.5006	0.5134	59,897,240	+0.00(+0.36%)
Aug 08, 2003	0.4910	0.5134	0.4433	0.5115	128,202,384	+0.03(+5.86%)
Aug 07, 2003	0.4882	0.4967	0.4607	0.4832	70,036,632	-0.02(-4.58%)
Aug 06, 2003	0.5356	0.5385	0.4963	0.5064	51,246,368	-0.02(-4.23%)
Aug 05, 2003	0.5383	0.5619	0.5219	0.5288	52,901,240	-0.01(-0.96%)
Aug 04, 2003	0.5450	0.5471	0.5163	0.5339	53,001,932	-0.02(-2.87%)
Aug 01, 2003	0.5763	0.5809	0.5665	0.5497	39,874,624	-0.03(-4.62%)
Jul 31, 2003	0.5750	0.5854	0.5596	0.5763	57,066,884	+0.00(+0.52%)
Jul 30, 2003	0.5745	0.5809	0.5573	0.5733	52,704,232	-0.01(-1.10%)
Jul 29, 2003	0.5875	0.5963	0.5618	0.5797	196,868,704	+0.07(+14.30%)
Jul 28, 2003	0.4933	0.5159	0.4854	0.5072	96,271,632	+0.03(+5.56%)
Jul 25, 2003	0.4710	0.4823	0.4466	0.4805	57,331,748	+0.01(+2.99%)
Jul 24, 2003	0.4311	0.4680	0.4226	0.4665	89,345,680	+0.06(+14.56%)
Jul 23, 2003	0.4032	0.4140	0.3968	0.4072	51,436,808	-0.02(-5.04%)
Jul 22, 2003	0.4446	0.4479	0.4131	0.4289	34,049,688	-0.01(-1.96%)
Jul 21, 2003	0.4443	0.4573	0.4308	0.4374	39,554,988	-0.01(-1.36%)
Jul 18, 2003	0.4090	0.4450	0.4008	0.4435	48,588,936	+0.04(+11.29%)
Jul 17, 2003	0.4149	0.4313	0.3872	0.3985	70,036,632	-0.04(-9.26%)
Jul 16, 2003	0.4475	0.4475	0.4260	0.4391	25,668,058	-0.00(-0.57%)
Jul 15, 2003	0.4604	0.4619	0.4375	0.4416	38,515,220	-0.01(-3.28%)
Jul 14, 2003	0.4723	0.4759	0.4512	0.4566	45,432,420	+0.00(+0.35%)
Jul 11, 2003	0.4373	0.4557	0.4163	0.4550	54,769,892	+0.02(+4.59%)
Jul 10, 2003	0.4617	0.4758	0.4331	0.4350	63,110,676	-0.04(-8.22%)
Jul 09, 2003	0.4453	0.4765	0.4397	0.4740	58,108,840	+0.03(+7.10%)
Jul 08, 2003	0.4466	0.4561	0.4357	0.4426	76,329,968	-0.00(-1.02%)
Jul 07, 2003	0.4359	0.4477	0.4235	0.4471	38,548,056	+0.02(+4.04%)
Jul 03, 2003	0.4159	0.4325	0.4083	0.4298	20,773,484	+0.01(+1.98%)
Jul 02, 2003	0.4456	0.4499	0.4195	0.4214	56,195,664	-0.01(-3.25%)
Jul 01, 2003	0.4193	0.4356	0.3968	0.4356	65,663,032	+0.02(+4.58%)
Jun 30, 2003	0.3968	0.4266	0.3884	0.4165	68,454,736	+0.03(+7.26%)
Jun 27, 2003	0.4034	0.4157	0.3826	0.3883	55,795,080	-0.01(-2.47%)
Jun 26, 2003	0.3619	0.4014	0.3614	0.3981	48,831,916	+0.04(+10.49%)
Jun 25, 2003	0.3461	0.3659	0.3440	0.3603	30,932,570	+0.01(+3.95%)
Jun 24, 2003	0.3327	0.3537	0.3244	0.3466	30,181,748	+0.01(+2.78%)
Jun 23, 2003	0.3593	0.3666	0.3217	0.3373	51,217,908	-0.02(-6.28%)
Jun 20, 2003	0.3528	0.3762	0.3421	0.3599	57,959,988	+0.01(+3.65%)
Jun 19, 2003	0.3778	0.3890	0.3383	0.3472	60,256,236	-0.03(-8.52%)
Jun 18, 2003	0.3923	0.3997	0.3741	0.3795	64,244,568	-0.03(-8.05%)
Jun 17, 2003	0.4170	0.4203	0.4026	0.4127	29,783,352	+0.00(+1.01%)
Jun 16, 2003	0.3884	0.4093	0.3664	0.4086	43,116,472	+0.02(+6.17%)
Jun 13, 2003	0.3970	0.4021	0.3796	0.3849	19,976,692	-0.01(-3.30%)
Jun 12, 2003	0.3969	0.4052	0.3867	0.3980	33,252,896	+0.01(+1.48%)
Jun 11, 2003	0.3800	0.3940	0.3700	0.3922	28,237,928	+0.01(+3.90%)
Jun 10, 2003	0.3729	0.3843	0.3660	0.3775	25,970,138	+0.01(+2.48%)
Jun 09, 2003	0.3707	0.3788	0.3564	0.3683	26,955,882	-0.00(-0.65%)
Jun 06, 2003	0.3986	0.3986	0.3655	0.3707	37,580,524	-0.02(-4.59%)
Jun 05, 2003	0.3800	0.3986	0.3780	0.3885	40,161,340	+0.00(+0.83%)
Jun 04, 2003	0.3810	0.3940	0.3519	0.3853	67,162,488	+0.01(+2.52%)
Jun 03, 2003	0.3351	0.3793	0.3326	0.3759	57,811,136	+0.04(+10.44%)

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.