Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2.975	3.018	2.945	2.969	82,468,728	+0.01(+0.39%)
Aug 30, 2005	2.927	2.975	2.910	2.958	39,863,800	+0.03(+0.88%)
Aug 29, 2005	2.903	2.966	2.895	2.932	35,301,784	+0.01(+0.49%)
Aug 26, 2005	2.901	2.979	2.876	2.918	44,680,348	+0.00(+0.08%)
Aug 25, 2005	2.919	2.966	2.901	2.915	39,677,796	+0.00(+0.01%)
Aug 24, 2005	2.910	2.953	2.865	2.915	103,878,872	-0.03(-1.08%)
Aug 23, 2005	2.963	2.991	2.912	2.947	44,102,756	-0.04(-1.50%)
Aug 22, 2005	2.903	3.005	2.901	2.992	50,798,932	+0.04(+1.43%)
Aug 19, 2005	2.958	3.020	2.889	2.950	82,204,400	-0.06(-1.98%)
Aug 18, 2005	3.062	3.065	3.004	3.009	63,045,892	-0.06(-1.87%)
Aug 17, 2005	3.089	3.113	3.047	3.066	49,193,416	-0.03(-0.85%)
Aug 16, 2005	3.187	3.227	3.058	3.093	107,931,824	-0.06(-1.96%)
Aug 15, 2005	3.163	3.220	3.116	3.154	97,368,704	-0.01(-0.19%)
Aug 12, 2005	3.069	3.205	3.064	3.160	233,074,000	+0.07(+2.22%)
Aug 11, 2005	3.004	3.167	2.970	3.092	103,389,392	+0.10(+3.39%)
Aug 10, 2005	2.995	3.018	2.963	2.990	80,119,192	-0.01(-0.19%)
Aug 09, 2005	3.024	3.060	2.965	2.996	110,251,992	-0.02(-0.57%)
Aug 08, 2005	3.146	3.202	3.003	3.013	173,973,376	-0.09(-2.78%)
Aug 05, 2005	3.015	3.324	2.960	3.100	272,918,240	+0.10(+3.38%)
Aug 04, 2005	2.982	3.101	2.956	2.998	190,498,448	+0.04(+1.20%)
Aug 03, 2005	3.024	3.059	2.888	2.963	785,665,344	+0.52(+21.46%)
Aug 02, 2005	2.472	2.472	2.430	2.439	92,170,352	-0.03(-1.31%)
Aug 01, 2005	2.397	2.492	2.395	2.472	66,403,772	+0.07(+2.82%)
Jul 29, 2005	2.398	2.421	2.378	2.404	27,959,482	+0.00(+0.19%)
Jul 28, 2005	2.355	2.452	2.333	2.399	48,478,768	+0.04(+1.59%)
Jul 27, 2005	2.339	2.380	2.306	2.362	40,774,244	+0.03(+1.12%)
Jul 26, 2005	2.369	2.386	2.298	2.336	47,764,116	-0.03(-1.35%)
Jul 25, 2005	2.330	2.389	2.326	2.367	48,615,824	+0.04(+1.54%)
Jul 22, 2005	2.323	2.339	2.297	2.331	25,521,838	+0.01(+0.63%)
Jul 21, 2005	2.255	2.360	2.255	2.317	89,419,440	+0.08(+3.54%)
Jul 20, 2005	2.222	2.264	2.187	2.237	51,249,260	-0.02(-0.85%)
Jul 19, 2005	2.257	2.280	2.239	2.257	54,734,408	+0.02(+0.75%)
Jul 18, 2005	2.298	2.314	2.239	2.240	85,111,952	-0.06(-2.73%)
Jul 15, 2005	2.370	2.384	2.296	2.303	57,563,640	-0.07(-2.91%)
Jul 14, 2005	2.423	2.431	2.365	2.372	89,155,112	-0.05(-2.01%)
Jul 13, 2005	2.452	2.457	2.407	2.420	41,772,800	-0.03(-1.22%)
Jul 12, 2005	2.430	2.488	2.415	2.450	85,043,424	+0.02(+0.79%)
Jul 11, 2005	2.349	2.441	2.329	2.431	75,948,760	+0.09(+3.97%)
Jul 08, 2005	2.311	2.356	2.281	2.338	39,863,800	+0.04(+1.94%)
Jul 07, 2005	2.271	2.369	2.264	2.294	72,561,512	+0.01(+0.57%)
Jul 06, 2005	2.263	2.298	2.251	2.281	81,313,536	+0.00(+0.18%)
Jul 05, 2005	2.325	2.325	2.264	2.277	82,380,616	-0.05(-2.35%)
Jul 01, 2005	2.338	2.346	2.311	2.331	25,893,848	-0.00(-0.09%)
Jun 30, 2005	2.337	2.352	2.323	2.333	39,893,168	-0.01(-0.49%)
Jun 29, 2005	2.355	2.370	2.343	2.345	39,863,800	-0.02(-1.00%)
Jun 28, 2005	2.324	2.370	2.320	2.369	77,838,184	+0.05(+2.24%)
Jun 27, 2005	2.363	2.388	2.294	2.317	82,126,088	-0.07(-3.01%)
Jun 24, 2005	2.427	2.444	2.362	2.389	50,887,040	-0.04(-1.65%)
Jun 23, 2005	2.489	2.517	2.406	2.429	55,674,220	-0.07(-2.64%)
Jun 22, 2005	2.415	2.503	2.389	2.494	116,654,480	+0.06(+2.26%)
Jun 21, 2005	2.365	2.484	2.351	2.439	100,873,424	+0.08(+3.39%)
Jun 20, 2005	2.371	2.397	2.334	2.359	74,490,088	-0.01(-0.52%)
Jun 17, 2005	2.433	2.476	2.352	2.371	119,640,344	-0.04(-1.46%)
Jun 16, 2005	2.291	2.459	2.285	2.407	169,244,928	+0.12(+5.16%)
Jun 15, 2005	2.295	2.316	2.262	2.289	24,885,506	-0.00(-0.07%)
Jun 14, 2005	2.325	2.349	2.276	2.290	62,458,508	-0.05(-2.16%)
Jun 13, 2005	2.251	2.370	2.249	2.341	88,802,680	+0.09(+3.96%)
Jun 10, 2005	2.256	2.261	2.235	2.252	48,263,392	-0.01(-0.25%)
Jun 09, 2005	2.255	2.268	2.217	2.257	80,412,880	+0.00(+0.07%)
Jun 08, 2005	2.260	2.314	2.247	2.256	76,810,256	-0.02(-0.95%)
Jun 07, 2005	2.321	2.358	2.264	2.277	95,440,120	-0.04(-1.62%)
Jun 06, 2005	2.274	2.374	2.235	2.315	157,056,720	+0.03(+1.40%)
Jun 03, 2005	2.168	2.289	2.147	2.283	153,649,888	+0.12(+5.47%)
Jun 02, 2005	2.134	2.178	2.121	2.165	36,133,912	+0.04(+1.81%)
Jun 01, 2005	2.110	2.179	2.094	2.126	76,076,032	+0.02(+0.77%)
May 31, 2005	2.104	2.123	2.066	2.110	22,163,960	+0.02(+0.76%)
May 27, 2005	2.063	2.141	2.063	2.094	40,549,080	+0.02(+0.91%)
May 26, 2005	2.066	2.112	2.050	2.075	29,711,844	-0.00(-0.12%)
May 25, 2005	2.062	2.096	2.054	2.078	65,091,948	-0.03(-1.59%)
May 24, 2005	2.107	2.145	2.084	2.111	70,368,616	-0.00(-0.06%)
May 23, 2005	2.063	2.135	2.054	2.112	83,281,272	+0.07(+3.50%)
May 20, 2005	2.043	2.048	2.027	2.041	45,081,728	+0.00(+0.22%)
May 19, 2005	2.002	2.045	1.997	2.036	56,702,144	+0.03(+1.71%)
May 18, 2005	1.968	2.010	1.965	2.002	60,784,464	+0.03(+1.34%)
May 17, 2005	1.988	1.992	1.956	1.976	58,797,148	-0.02(-0.88%)
May 16, 2005	1.983	2.002	1.975	1.993	61,215,212	+0.01(+0.31%)
May 13, 2005	2.029	2.041	1.983	1.987	98,034,400	-0.04(-2.19%)
May 12, 2005	2.022	2.053	2.022	2.032	33,187,200	-0.02(-0.80%)
May 11, 2005	2.045	2.074	2.025	2.048	68,567,304	+0.01(+0.70%)
May 10, 2005	2.045	2.056	2.023	2.034	59,100,628	-0.02(-1.13%)
May 09, 2005	2.045	2.070	2.042	2.057	44,993,620	-0.00(-0.08%)
May 06, 2005	2.050	2.084	2.043	2.058	41,439,948	-0.00(-0.18%)
May 05, 2005	2.063	2.084	2.036	2.062	35,057,040	+0.02(+0.78%)
May 04, 2005	2.058	2.081	2.034	2.046	49,878,700	+0.00(+0.06%)
May 03, 2005	2.020	2.079	2.011	2.045	58,454,508	+0.03(+1.25%)
May 02, 2005	2.018	2.045	1.998	2.020	61,704,696	+0.00(+0.08%)
Apr 29, 2005	2.048	2.059	2.018	2.018	45,179,624	-0.02(-0.90%)
Apr 28, 2005	2.025	2.119	2.002	2.036	100,941,952	+0.01(+0.38%)
Apr 27, 2005	2.104	2.108	1.956	2.029	207,963,328	-0.02(-0.90%)
Apr 26, 2005	2.063	2.108	2.014	2.047	163,713,728	-0.08(-3.99%)
Apr 25, 2005	2.190	2.190	2.111	2.132	71,171,368	-0.03(-1.55%)
Apr 22, 2005	2.166	2.204	2.132	2.166	56,134,340	-0.00(-0.19%)
Apr 21, 2005	2.090	2.179	2.064	2.170	84,221,088	+0.09(+4.12%)
Apr 20, 2005	2.125	2.125	2.073	2.084	56,574,876	-0.01(-0.47%)
Apr 19, 2005	2.051	2.104	2.031	2.094	86,169,248	+0.05(+2.52%)
Apr 18, 2005	2.027	2.112	2.027	2.042	78,386,408	-0.00(-0.04%)
Apr 15, 2005	2.043	2.056	2.028	2.043	56,202,868	-0.00(-0.18%)
Apr 14, 2005	2.084	2.104	2.036	2.047	113,649,032	-0.03(-1.24%)
Apr 13, 2005	2.036	2.094	2.034	2.072	112,425,312	+0.04(+1.85%)
Apr 12, 2005	2.016	2.045	2.011	2.035	72,336,352	+0.01(+0.44%)
Apr 11, 2005	1.995	2.038	1.981	2.026	70,554,616	+0.03(+1.56%)
Apr 08, 2005	2.012	2.042	1.994	1.995	62,624,932	-0.02(-1.07%)
Apr 07, 2005	2.004	2.045	2.004	2.016	89,174,696	+0.00(+0.20%)
Apr 06, 2005	1.989	2.028	1.975	2.012	106,992,008	+0.04(+1.90%)
Apr 05, 2005	1.990	2.000	1.965	1.975	43,378,316	-0.01(-0.37%)
Apr 04, 2005	1.924	1.998	1.910	1.982	74,450,936	+0.05(+2.47%)
Apr 01, 2005	2.006	2.006	1.924	1.934	125,230,288	-0.04(-1.80%)
Mar 31, 2005	1.955	2.001	1.948	1.970	79,541,592	+0.01(+0.75%)
Mar 30, 2005	1.920	1.973	1.913	1.955	72,894,368	+0.04(+2.00%)
Mar 29, 2005	1.920	1.935	1.889	1.917	74,294,296	+0.00(+0.17%)
Mar 28, 2005	1.860	1.940	1.860	1.913	61,714,488	+0.05(+2.92%)
Mar 24, 2005	1.857	1.888	1.855	1.859	45,404,788	+0.00(+0.13%)
Mar 23, 2005	1.847	1.920	1.847	1.857	60,441,824	+0.00(+0.09%)
Mar 22, 2005	1.843	1.878	1.842	1.855	72,140,552	+0.01(+0.40%)
Mar 21, 2005	1.864	1.888	1.827	1.848	84,798,680	-0.01(-0.29%)
Mar 18, 2005	1.841	1.864	1.841	1.853	77,661,968	+0.01(+0.33%)
Mar 17, 2005	1.849	1.867	1.834	1.847	71,073,472	-0.00(-0.11%)
Mar 16, 2005	1.835	1.875	1.811	1.849	58,983,152	+0.02(+1.03%)
Mar 15, 2005	1.807	1.881	1.804	1.830	59,962,124	-0.00(-0.04%)
Mar 14, 2005	1.848	1.848	1.804	1.831	48,116,548	-0.02(-0.99%)
Mar 11, 2005	1.819	1.881	1.819	1.849	48,253,604	-0.00(-0.26%)
Mar 10, 2005	1.839	1.875	1.767	1.854	112,523,208	+0.01(+0.58%)
Mar 09, 2005	1.894	1.931	1.839	1.844	88,949,528	-0.07(-3.61%)
Mar 08, 2005	1.896	1.961	1.884	1.913	77,975,240	+0.02(+1.25%)
Mar 07, 2005	1.872	1.917	1.862	1.889	63,829,072	+0.02(+0.92%)
Mar 04, 2005	1.890	1.890	1.837	1.872	97,770,080	-0.01(-0.63%)
Mar 03, 2005	1.848	1.918	1.836	1.884	103,027,168	+0.03(+1.45%)
Mar 02, 2005	1.781	1.871	1.781	1.857	146,689,392	+0.05(+3.04%)
Mar 01, 2005	1.737	1.828	1.727	1.802	281,552,768	+0.07(+3.89%)
Feb 28, 2005	1.703	1.745	1.694	1.734	56,986,044	+0.03(+1.60%)
Feb 25, 2005	1.697	1.716	1.677	1.707	53,099,520	+0.03(+1.80%)
Feb 24, 2005	1.667	1.694	1.610	1.677	76,095,608	+0.01(+0.42%)
Feb 23, 2005	1.731	1.772	1.667	1.670	184,076,384	+0.01(+0.57%)
Feb 22, 2005	1.701	1.708	1.661	1.661	281,807,296	+0.02(+1.42%)
Feb 18, 2005	1.631	1.655	1.616	1.637	70,858,096	+0.02(+1.44%)
Feb 17, 2005	1.629	1.644	1.604	1.614	53,001,624	+0.00(+0.00%)
Feb 16, 2005	1.656	1.656	1.602	1.614	68,214,872	-0.04(-2.18%)
Feb 15, 2005	1.647	1.671	1.627	1.650	57,103,524	+0.01(+0.80%)
Feb 14, 2005	1.573	1.683	1.547	1.637	102,381,048	+0.05(+3.43%)
Feb 11, 2005	1.577	1.614	1.534	1.582	90,349,464	-0.01(-0.44%)
Feb 10, 2005	1.625	1.643	1.575	1.589	102,204,832	-0.03(-1.62%)
Feb 09, 2005	1.687	1.703	1.585	1.616	107,138,856	-0.07(-4.10%)
Feb 08, 2005	1.583	1.690	1.582	1.685	145,955,152	-0.02(-1.06%)
Feb 07, 2005	1.739	1.757	1.665	1.703	115,636,344	-0.07(-4.18%)
Feb 04, 2005	1.849	1.849	1.761	1.777	83,633,704	-0.01(-0.59%)
Feb 03, 2005	1.806	1.816	1.774	1.788	101,705,552	+0.01(+0.44%)
Feb 02, 2005	1.798	1.814	1.761	1.780	101,284,592	+0.05(+3.17%)
Feb 01, 2005	1.728	1.757	1.708	1.725	63,506,008	+0.00(+0.17%)
Jan 31, 2005	1.696	1.766	1.696	1.722	109,742,928	+0.04(+2.33%)
Jan 28, 2005	1.746	1.781	1.657	1.683	169,538,624	-0.09(-5.22%)
Jan 27, 2005	1.823	1.825	1.745	1.776	99,590,968	-0.04(-2.42%)
Jan 26, 2005	1.811	1.839	1.796	1.820	61,087,944	+0.01(+0.41%)
Jan 25, 2005	1.757	1.830	1.748	1.813	108,010,144	+0.07(+3.84%)
Jan 24, 2005	1.828	1.859	1.687	1.746	157,135,024	-0.09(-5.15%)
Jan 21, 2005	1.951	1.957	1.817	1.840	162,813,072	-0.11(-5.46%)
Jan 20, 2005	2.023	2.058	1.909	1.947	200,767,872	-0.12(-5.63%)
Jan 19, 2005	2.097	2.148	2.053	2.063	69,595,224	-0.02(-1.08%)
Jan 18, 2005	2.059	2.101	2.049	2.085	72,091,608	-0.01(-0.27%)
Jan 14, 2005	2.069	2.121	2.069	2.091	59,364,952	+0.01(+0.63%)
Jan 13, 2005	2.035	2.111	2.035	2.078	70,799,360	+0.03(+1.70%)
Jan 12, 2005	2.044	2.062	1.982	2.043	100,041,296	+0.00(+0.06%)
Jan 11, 2005	2.087	2.109	2.023	2.042	137,555,568	-0.08(-3.63%)
Jan 10, 2005	2.125	2.145	2.087	2.119	65,346,480	-0.00(-0.15%)
Jan 07, 2005	2.105	2.150	2.105	2.122	51,826,856	+0.00(+0.10%)
Jan 06, 2005	2.092	2.133	2.054	2.120	74,793,576	+0.03(+1.23%)
Jan 05, 2005	2.116	2.164	2.092	2.094	82,233,768	-0.02(-1.16%)
Jan 04, 2005	2.147	2.155	2.107	2.119	62,840,308	-0.02(-1.16%)
Jan 03, 2005	2.192	2.198	2.121	2.143	79,326,224	-0.02(-0.87%)
Dec 31, 2004	2.195	2.221	2.150	2.162	71,455,272	-0.04(-1.89%)
Dec 30, 2004	2.220	2.226	2.195	2.204	47,225,680	+0.01(+0.45%)
Dec 29, 2004	2.187	2.231	2.178	2.194	62,487,876	+0.02(+0.81%)
Dec 28, 2004	2.144	2.196	2.107	2.177	55,576,324	+0.05(+2.36%)
Dec 27, 2004	2.085	2.144	2.084	2.126	48,185,076	+0.05(+2.44%)
Dec 23, 2004	2.053	2.078	2.041	2.076	22,036,692	+0.01(+0.32%)
Dec 22, 2004	2.042	2.074	2.017	2.069	71,435,696	+0.01(+0.68%)
Dec 21, 2004	2.017	2.062	1.995	2.055	72,081,816	+0.06(+2.91%)
Dec 20, 2004	2.043	2.059	1.985	1.997	79,130,424	-0.04(-1.99%)
Dec 17, 2004	2.037	2.072	2.034	2.038	53,060,364	-0.01(-0.40%)
Dec 16, 2004	2.114	2.114	2.039	2.046	60,285,188	-0.05(-2.57%)
Dec 15, 2004	2.085	2.153	2.074	2.100	59,384,532	+0.03(+1.36%)
Dec 14, 2004	2.063	2.104	2.053	2.072	53,696,696	+0.00(+0.12%)
Dec 13, 2004	2.104	2.104	2.008	2.069	98,279,144	-0.03(-1.48%)
Dec 10, 2004	2.092	2.169	2.074	2.100	85,307,752	+0.01(+0.67%)
Dec 09, 2004	2.029	2.113	2.007	2.086	105,660,608	+0.03(+1.67%)
Dec 08, 2004	2.058	2.063	2.007	2.052	83,232,328	-0.01(-0.55%)
Dec 07, 2004	2.186	2.227	2.054	2.063	118,622,216	-0.13(-5.98%)
Dec 06, 2004	2.177	2.210	2.145	2.195	42,693,032	+0.02(+1.07%)
Dec 03, 2004	2.197	2.213	2.171	2.171	54,333,028	-0.02(-0.91%)
Dec 02, 2004	2.227	2.277	2.161	2.191	96,301,624	-0.04(-1.69%)
Dec 01, 2004	2.186	2.269	2.186	2.229	148,735,440	+0.07(+3.08%)
Nov 30, 2004	2.141	2.166	2.133	2.162	46,511,028	+0.02(+0.70%)
Nov 29, 2004	2.150	2.192	2.141	2.147	49,810,172	-0.02(-0.87%)
Nov 26, 2004	2.128	2.175	2.125	2.166	23,798,846	+0.01(+0.34%)
Nov 24, 2004	2.146	2.180	2.139	2.159	52,472,980	+0.01(+0.34%)
Nov 23, 2004	2.110	2.175	2.106	2.151	67,314,216	+0.04(+2.13%)
Nov 22, 2004	2.134	2.139	2.033	2.106	74,725,048	-0.04(-1.64%)
Nov 19, 2004	2.182	2.200	2.139	2.141	124,212,152	-0.00(-0.08%)
Nov 18, 2004	2.115	2.153	2.085	2.143	78,190,608	+0.00(+0.21%)
Nov 17, 2004	2.117	2.159	2.111	2.139	108,196,152	+0.02(+0.94%)
Nov 16, 2004	2.096	2.134	2.096	2.119	72,639,832	-0.03(-1.37%)
Nov 15, 2004	2.090	2.183	2.089	2.148	99,914,032	+0.03(+1.21%)
Nov 12, 2004	2.080	2.135	2.077	2.122	116,155,200	+0.03(+1.43%)
Nov 11, 2004	2.063	2.115	2.063	2.092	151,055,600	+0.02(+1.17%)
Nov 10, 2004	2.092	2.108	2.065	2.068	98,621,784	-0.02(-1.13%)
Nov 09, 2004	2.119	2.164	2.088	2.092	175,108,992	-0.03(-1.29%)
Nov 08, 2004	2.073	2.145	2.045	2.119	281,944,352	+0.13(+6.38%)
Nov 05, 2004	2.043	2.058	1.944	1.992	129,909,776	-0.05(-2.52%)
Nov 04, 2004	1.911	2.058	1.859	2.044	285,468,672	+0.05(+2.42%)
Nov 03, 2004	1.975	2.028	1.972	1.996	230,920,256	+0.03(+1.54%)
Nov 02, 2004	1.960	1.976	1.951	1.965	116,106,256	+0.02(+0.92%)
Nov 01, 2004	1.895	1.956	1.870	1.947	164,829,760	+0.05(+2.47%)
Oct 29, 2004	1.834	1.901	1.826	1.900	96,565,944	+0.02(+0.98%)
Oct 28, 2004	1.868	1.909	1.859	1.882	92,650,048	-0.01(-0.52%)
Oct 27, 2004	1.828	1.974	1.814	1.892	527,157,632	+0.22(+13.31%)
Oct 26, 2004	1.619	1.669	1.619	1.669	87,490,856	+0.04(+2.61%)
Oct 25, 2004	1.618	1.645	1.611	1.627	87,833,496	-0.01(-0.45%)
Oct 22, 2004	1.714	1.724	1.622	1.634	100,472,048	-0.06(-3.29%)
Oct 21, 2004	1.694	1.725	1.685	1.690	121,745,144	+0.02(+1.15%)
Oct 20, 2004	1.675	1.678	1.632	1.671	121,794,088	-0.03(-1.73%)
Oct 19, 2004	1.708	1.734	1.673	1.700	89,272,592	+0.02(+0.95%)
Oct 18, 2004	1.653	1.698	1.638	1.684	85,552,488	+0.03(+1.78%)
Oct 15, 2004	1.698	1.721	1.625	1.655	122,959,072	-0.04(-2.34%)
Oct 14, 2004	1.748	1.757	1.670	1.694	191,056,464	-0.05(-2.77%)
Oct 13, 2004	1.785	1.802	1.721	1.743	214,874,880	+0.01(+0.52%)
Oct 12, 2004	1.657	1.750	1.653	1.734	197,821,168	+0.06(+3.49%)
Oct 11, 2004	1.622	1.701	1.610	1.675	168,745,664	+0.08(+4.91%)
Oct 08, 2004	1.639	1.662	1.576	1.597	73,990,816	-0.05(-3.24%)
Oct 07, 2004	1.674	1.716	1.636	1.650	180,933,872	-0.01(-0.86%)
Oct 06, 2004	1.596	1.673	1.572	1.665	123,840,144	+0.07(+4.25%)
Oct 05, 2004	1.594	1.629	1.580	1.597	59,590,116	-0.00(-0.05%)
Oct 04, 2004	1.594	1.633	1.585	1.598	85,621,016	+0.03(+2.20%)
Oct 01, 2004	1.569	1.591	1.508	1.563	94,921,264	+0.01(+0.84%)
Sep 30, 2004	1.549	1.588	1.522	1.550	59,795,700	+0.01(+0.80%)
Sep 29, 2004	1.495	1.578	1.487	1.538	110,849,168	+0.05(+3.12%)
Sep 28, 2004	1.490	1.505	1.462	1.491	101,627,240	+0.01(+0.58%)
Sep 27, 2004	1.548	1.565	1.470	1.483	130,702,752	-0.08(-4.93%)
Sep 24, 2004	1.549	1.598	1.549	1.560	80,422,672	+0.00(+0.05%)
Sep 23, 2004	1.561	1.576	1.542	1.559	95,381,384	+0.01(+0.69%)
Sep 22, 2004	1.576	1.621	1.542	1.548	105,523,552	-0.04(-2.57%)
Sep 21, 2004	1.617	1.626	1.583	1.589	88,929,952	-0.01(-0.33%)
Sep 20, 2004	1.582	1.645	1.552	1.594	184,937,872	+0.00(+0.08%)
Sep 17, 2004	1.594	1.634	1.569	1.593	115,499,288	-0.00(-0.05%)
Sep 16, 2004	1.576	1.674	1.576	1.594	160,414,592	+0.02(+1.59%)
Sep 15, 2004	1.579	1.638	1.548	1.569	159,190,880	-0.04(-2.29%)
Sep 14, 2004	1.460	1.614	1.450	1.606	284,342,848	+0.14(+9.32%)
Sep 13, 2004	1.447	1.511	1.444	1.469	93,276,592	+0.02(+1.24%)
Sep 10, 2004	1.399	1.461	1.397	1.451	100,168,568	+0.06(+4.47%)
Sep 09, 2004	1.423	1.437	1.359	1.389	212,936,512	-0.07(-4.98%)
Sep 08, 2004	1.442	1.491	1.438	1.462	71,200,744	+0.01(+0.53%)
Sep 07, 2004	1.455	1.490	1.447	1.454	69,262,376	-0.00(-0.25%)
Sep 03, 2004	1.499	1.511	1.444	1.457	53,872,912	-0.05(-3.02%)
Sep 02, 2004	1.471	1.511	1.462	1.503	49,741,644	+0.03(+2.22%)

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.