Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	2.194	2.217	2.175	2.216	247,947,856	+0.01(+0.52%)
Feb 25, 2005	2.176	2.216	2.152	2.204	171,760,368	+0.03(+1.44%)
Feb 24, 2005	2.088	2.176	2.088	2.173	227,483,088	+0.06(+2.64%)
Feb 23, 2005	2.153	2.180	2.082	2.117	362,352,704	-0.07(-3.25%)
Feb 22, 2005	2.146	2.239	2.127	2.188	464,715,776	+0.03(+1.27%)
Feb 18, 2005	2.100	2.163	2.042	2.161	1,024,454,976	+0.21(+10.82%)
Feb 17, 2005	1.994	1.995	1.935	1.950	332,774,176	-0.02(-0.89%)
Feb 16, 2005	1.968	1.996	1.932	1.967	152,571,216	-0.01(-0.35%)
Feb 15, 2005	1.970	2.037	1.967	1.974	244,819,648	+0.02(+0.90%)
Feb 14, 2005	1.998	2.006	1.949	1.957	141,593,088	-0.04(-2.10%)
Feb 11, 2005	1.930	2.013	1.923	1.999	182,024,144	+0.06(+2.91%)
Feb 10, 2005	1.908	1.952	1.901	1.942	197,025,360	+0.04(+2.34%)
Feb 09, 2005	1.972	1.978	1.888	1.898	256,351,200	-0.07(-3.50%)
Feb 08, 2005	1.935	1.998	1.929	1.967	149,074,064	+0.02(+0.98%)
Feb 07, 2005	1.974	2.010	1.930	1.948	170,614,272	-0.02(-1.20%)
Feb 04, 2005	1.865	1.977	1.864	1.971	263,773,312	+0.11(+5.74%)
Feb 03, 2005	1.864	1.877	1.838	1.864	225,724,704	-0.02(-1.05%)
Feb 02, 2005	1.855	1.899	1.802	1.884	665,740,672	+0.10(+5.57%)
Feb 01, 2005	1.750	1.792	1.740	1.785	165,888,624	+0.03(+1.88%)
Jan 31, 2005	1.763	1.785	1.727	1.752	184,135,776	+0.00(+0.17%)
Jan 28, 2005	1.758	1.765	1.711	1.749	219,487,936	-0.00(-0.13%)
Jan 27, 2005	1.624	1.759	1.614	1.751	328,032,832	+0.13(+8.02%)
Jan 26, 2005	1.606	1.643	1.579	1.621	140,356,720	+0.02(+1.29%)
Jan 25, 2005	1.580	1.623	1.571	1.601	143,818,544	+0.03(+1.75%)
Jan 24, 2005	1.630	1.653	1.564	1.573	151,668,480	-0.07(-4.01%)
Jan 21, 2005	1.638	1.671	1.633	1.639	195,055,024	+0.00(+0.19%)
Jan 20, 2005	1.599	1.675	1.599	1.636	209,357,600	+0.00(+0.23%)
Jan 19, 2005	1.678	1.682	1.625	1.632	110,059,928	-0.04(-2.29%)
Jan 18, 2005	1.626	1.674	1.622	1.670	151,947,152	+0.03(+1.58%)
Jan 14, 2005	1.669	1.673	1.628	1.644	187,715,344	+0.01(+0.33%)
Jan 13, 2005	1.626	1.682	1.590	1.639	293,968,064	+0.02(+1.04%)
Jan 12, 2005	1.650	1.656	1.582	1.622	345,985,600	-0.01(-0.84%)
Jan 11, 2005	1.672	1.681	1.610	1.636	357,623,136	-0.05(-3.08%)
Jan 10, 2005	1.689	1.704	1.678	1.688	189,560,080	+0.00(+0.23%)
Jan 07, 2005	1.721	1.734	1.659	1.684	249,592,416	-0.03(-1.91%)
Jan 06, 2005	1.764	1.785	1.704	1.717	184,332,032	-0.02(-0.97%)
Jan 05, 2005	1.699	1.754	1.690	1.734	237,071,776	+0.02(+0.93%)
Jan 04, 2005	1.815	1.818	1.690	1.717	258,466,752	-0.08(-4.71%)
Jan 03, 2005	1.863	1.889	1.795	1.802	348,901,856	+0.00(+0.08%)
Dec 31, 2004	1.772	1.810	1.766	1.801	188,386,512	+0.05(+3.06%)
Dec 30, 2004	1.755	1.769	1.740	1.747	84,979,400	-0.01(-0.39%)
Dec 29, 2004	1.734	1.776	1.729	1.754	96,401,048	+0.02(+0.88%)
Dec 28, 2004	1.752	1.766	1.732	1.739	95,380,560	-0.01(-0.52%)
Dec 27, 2004	1.788	1.795	1.739	1.748	100,808,784	-0.02(-0.87%)
Dec 23, 2004	1.749	1.783	1.740	1.763	120,029,336	+0.00(+0.26%)
Dec 22, 2004	1.792	1.800	1.755	1.759	137,970,352	+0.00(+0.13%)
Dec 21, 2004	1.743	1.769	1.701	1.756	294,176,064	+0.01(+0.75%)
Dec 20, 2004	1.783	1.811	1.734	1.743	293,956,288	-0.02(-1.08%)
Dec 17, 2004	1.841	1.849	1.742	1.763	397,155,360	-0.05(-2.49%)
Dec 16, 2004	1.836	1.900	1.805	1.808	498,482,240	+0.02(+1.33%)
Dec 15, 2004	1.785	1.789	1.758	1.784	141,549,920	+0.02(+0.91%)
Dec 14, 2004	1.734	1.769	1.731	1.768	167,788,304	+0.04(+2.03%)
Dec 13, 2004	1.755	1.778	1.724	1.733	241,393,152	-0.05(-2.75%)
Dec 10, 2004	1.789	1.801	1.771	1.782	213,533,760	+0.03(+1.92%)
Dec 09, 2004	1.733	1.766	1.699	1.748	284,548,128	-0.02(-0.91%)
Dec 08, 2004	1.768	1.796	1.750	1.764	285,450,880	+0.02(+1.18%)
Dec 07, 2004	1.757	1.908	1.723	1.743	957,381,312	+0.08(+5.02%)
Dec 06, 2004	1.592	1.673	1.564	1.660	317,431,488	+0.08(+4.78%)
Dec 03, 2004	1.555	1.605	1.550	1.584	440,679,296	+0.07(+4.33%)
Dec 02, 2004	1.484	1.530	1.473	1.519	248,140,176	+0.02(+1.33%)
Dec 01, 2004	1.475	1.499	1.464	1.499	168,306,400	+0.04(+2.51%)
Nov 30, 2004	1.494	1.496	1.454	1.462	188,574,912	-0.03(-1.75%)
Nov 29, 2004	1.529	1.540	1.475	1.488	230,391,488	-0.03(-1.96%)
Nov 26, 2004	1.510	1.532	1.497	1.518	114,726,712	+0.02(+1.02%)
Nov 24, 2004	1.495	1.527	1.491	1.503	140,180,096	+0.01(+0.41%)
Nov 23, 2004	1.478	1.513	1.466	1.497	221,399,392	+0.01(+0.41%)
Nov 22, 2004	1.455	1.490	1.441	1.490	240,007,648	+0.04(+2.85%)
Nov 19, 2004	1.552	1.569	1.438	1.449	695,389,888	+0.01(+0.53%)
Nov 18, 2004	1.435	1.454	1.406	1.442	174,178,144	+0.02(+1.29%)
Nov 17, 2004	1.422	1.461	1.408	1.423	197,154,880	+0.02(+1.69%)
Nov 16, 2004	1.409	1.424	1.374	1.399	154,620,048	-0.00(-0.33%)
Nov 15, 2004	1.370	1.414	1.361	1.404	175,469,456	+0.02(+1.49%)
Nov 12, 2004	1.403	1.406	1.370	1.383	211,645,856	+0.00(+0.17%)
Nov 11, 2004	1.363	1.381	1.354	1.381	165,829,744	+0.03(+1.98%)
Nov 10, 2004	1.353	1.367	1.347	1.354	211,265,136	+0.00(+0.00%)
Nov 09, 2004	1.342	1.374	1.341	1.354	201,460,576	-0.01(-0.62%)
Nov 08, 2004	1.334	1.381	1.328	1.363	235,046,496	+0.01(+1.08%)
Nov 05, 2004	1.361	1.435	1.333	1.348	1,258,936,192	+0.17(+14.47%)
Nov 04, 2004	1.165	1.192	1.140	1.178	325,622,880	+0.02(+1.85%)
Nov 03, 2004	1.192	1.196	1.150	1.156	297,759,584	+0.01(+0.93%)
Nov 02, 2004	1.127	1.169	1.117	1.146	358,400,256	+0.02(+1.42%)
Nov 01, 2004	1.121	1.130	1.107	1.130	213,875,232	+0.02(+2.14%)
Oct 29, 2004	1.115	1.130	1.096	1.106	242,974,912	-0.02(-1.76%)
Oct 28, 2004	1.123	1.147	1.115	1.126	183,672,640	-0.01(-1.07%)
Oct 27, 2004	1.088	1.159	1.088	1.138	351,296,096	+0.03(+2.76%)
Oct 26, 2004	1.120	1.161	1.083	1.108	803,236,096	+0.09(+8.62%)
Oct 25, 2004	1.007	1.042	1.004	1.020	173,079,152	+0.00(+0.45%)
Oct 22, 2004	1.083	1.085	1.012	1.015	224,527,584	-0.06(-5.41%)
Oct 21, 2004	1.060	1.087	1.052	1.073	331,647,712	+0.02(+2.26%)
Oct 20, 2004	1.034	1.054	1.028	1.049	176,690,128	+0.01(+1.18%)
Oct 19, 2004	1.068	1.078	1.030	1.037	202,292,656	-0.01(-0.66%)
Oct 18, 2004	1.020	1.055	1.011	1.044	187,734,976	+0.02(+1.79%)
Oct 15, 2004	1.057	1.059	0.9998	1.026	418,821,184	-0.03(-2.75%)
Oct 14, 2004	1.098	1.098	1.047	1.055	167,878,576	-0.03(-3.02%)
Oct 13, 2004	1.127	1.142	1.078	1.088	220,064,896	-0.01(-0.63%)
Oct 12, 2004	1.073	1.103	1.056	1.095	270,571,328	-0.02(-1.45%)
Oct 11, 2004	1.111	1.133	1.091	1.111	122,278,336	+0.00(+0.14%)
Oct 08, 2004	1.161	1.166	1.099	1.109	226,804,064	-0.06(-5.47%)
Oct 07, 2004	1.188	1.215	1.167	1.173	261,033,680	+0.01(+0.59%)
Oct 06, 2004	1.159	1.172	1.133	1.166	163,050,864	+0.00(+0.40%)
Oct 05, 2004	1.159	1.190	1.151	1.162	207,100,752	-0.03(-2.25%)
Oct 04, 2004	1.166	1.204	1.163	1.189	220,429,920	+0.03(+2.84%)
Oct 01, 2004	1.115	1.162	1.110	1.156	193,112,176	+0.05(+4.13%)
Sep 30, 2004	1.108	1.135	1.088	1.110	202,685,152	+0.01(+1.26%)
Sep 29, 2004	1.069	1.127	1.056	1.096	175,716,736	+0.03(+2.43%)
Sep 28, 2004	1.052	1.079	1.038	1.070	155,310,832	+0.02(+1.45%)
Sep 27, 2004	1.065	1.078	1.036	1.055	132,801,168	-0.02(-1.78%)
Sep 24, 2004	1.112	1.114	1.058	1.074	155,793,616	-0.03(-3.04%)
Sep 23, 2004	1.111	1.114	1.078	1.108	189,269,632	+0.01(+0.91%)
Sep 22, 2004	1.121	1.148	1.092	1.098	204,726,144	-0.05(-4.65%)
Sep 21, 2004	1.147	1.160	1.133	1.151	164,817,104	+0.03(+2.66%)
Sep 20, 2004	1.101	1.153	1.087	1.121	259,907,216	-0.00(-0.14%)
Sep 17, 2004	1.087	1.129	1.078	1.123	328,323,264	+0.04(+4.11%)
Sep 16, 2004	1.057	1.089	1.053	1.078	264,942,944	+0.04(+3.75%)
Sep 15, 2004	1.067	1.070	1.026	1.040	380,690,144	-0.06(-5.56%)
Sep 14, 2004	1.086	1.108	1.078	1.101	223,577,744	+0.00(+0.42%)
Sep 13, 2004	1.074	1.117	1.072	1.096	316,532,672	+0.02(+1.92%)
Sep 10, 2004	1.018	1.081	1.015	1.075	339,949,024	+0.04(+3.84%)
Sep 09, 2004	0.9646	1.052	0.9600	1.036	424,983,360	+0.09(+9.98%)
Sep 08, 2004	0.9623	0.9707	0.9394	0.9417	273,106,880	-0.02(-2.07%)
Sep 07, 2004	0.9860	1.007	0.9485	0.9615	237,896,016	-0.02(-1.87%)
Sep 03, 2004	0.9799	0.9998	0.9715	0.9799	233,880,784	-0.03(-3.03%)
Sep 02, 2004	0.9753	1.018	0.9661	1.010	251,880,656	+0.04(+4.10%)
Sep 01, 2004	0.9401	0.9845	0.9279	0.9707	193,547,840	+0.02(+1.93%)
Aug 31, 2004	0.9600	0.9646	0.9226	0.9524	192,017,104	-0.00(-0.40%)
Aug 30, 2004	0.9852	0.9906	0.9554	0.9562	205,424,784	-0.03(-3.32%)
Aug 27, 2004	0.9715	1.003	0.9707	0.9891	184,842,272	+0.02(+1.89%)
Aug 26, 2004	0.9669	0.9768	0.9592	0.9707	200,408,688	+0.00(+0.24%)
Aug 25, 2004	0.9493	0.9753	0.9317	0.9684	235,925,680	+0.04(+4.28%)
Aug 24, 2004	0.9784	0.9829	0.9103	0.9287	307,265,824	-0.04(-3.72%)
Aug 23, 2004	0.9592	0.9745	0.9539	0.9646	261,673,456	+0.02(+2.19%)
Aug 20, 2004	0.8866	0.9570	0.8836	0.9440	392,182,432	+0.05(+5.92%)
Aug 19, 2004	0.8889	0.9050	0.8775	0.8912	236,938,320	+0.54(+152.26%)
Aug 16, 2004	0.3526	0.3621	0.3506	0.3533	58,009,664	-0.00(-0.95%)
Aug 13, 2004	0.3499	0.3591	0.3475	0.3567	88,935,768	+0.01(+4.17%)
Aug 12, 2004	0.3516	0.3526	0.3417	0.3424	71,399,024	-0.01(-2.33%)
Aug 11, 2004	0.3540	0.3564	0.3482	0.3506	105,157,648	-0.01(-2.92%)
Aug 10, 2004	0.3547	0.3645	0.3475	0.3611	223,750,448	+0.03(+7.92%)
Aug 09, 2004	0.3295	0.3421	0.3231	0.3346	172,561,056	+0.01(+4.45%)
Aug 06, 2004	0.3431	0.3465	0.3159	0.3203	555,173,120	-0.18(-36.33%)
Aug 03, 2004	0.5330	0.5333	0.4990	0.5031	80,926,720	-0.03(-5.19%)
Aug 02, 2004	0.5228	0.5327	0.5153	0.5306	45,932,548	+0.01(+1.30%)
Jul 30, 2004	0.5174	0.5333	0.5106	0.5238	44,045,952	+0.01(+1.11%)
Jul 29, 2004	0.4905	0.5306	0.4905	0.5181	81,494,032	+0.03(+6.57%)
Jul 28, 2004	0.4977	0.4994	0.4722	0.4861	55,082,948	-0.01(-2.52%)
Jul 27, 2004	0.4776	0.5000	0.4702	0.4987	86,138,576	+0.02(+3.31%)
Jul 26, 2004	0.5028	0.5075	0.4780	0.4827	54,867,076	-0.01(-2.80%)
Jul 23, 2004	0.5136	0.5143	0.4933	0.4966	40,503,016	-0.01(-2.66%)
Jul 22, 2004	0.5024	0.5130	0.4892	0.5102	56,944,692	+0.01(+2.11%)
Jul 21, 2004	0.5401	0.5408	0.4980	0.4997	66,877,468	-0.03(-6.07%)
Jul 20, 2004	0.5211	0.5340	0.5160	0.5320	37,312,020	+0.01(+2.02%)
Jul 19, 2004	0.5231	0.5272	0.5099	0.5214	50,270,944	+0.01(+1.12%)
Jul 16, 2004	0.5469	0.5483	0.5157	0.5157	50,683,064	-0.02(-2.94%)
Jul 15, 2004	0.5405	0.5462	0.5279	0.5313	66,719,160	-0.00(-0.70%)
Jul 14, 2004	0.5401	0.5551	0.5242	0.5350	98,304,656	-0.02(-4.43%)
Jul 13, 2004	0.5676	0.5775	0.5537	0.5598	61,874,448	-0.00(-0.18%)
Jul 12, 2004	0.5581	0.5741	0.5534	0.5609	73,714,752	-0.01(-2.31%)
Jul 09, 2004	0.5996	0.5999	0.5629	0.5741	121,543,064	-0.03(-4.30%)
Jul 08, 2004	0.6132	0.6234	0.5989	0.5999	46,907,248	-0.02(-3.07%)
Jul 07, 2004	0.6237	0.6366	0.6159	0.6189	37,571,068	+0.00(+0.50%)
Jul 06, 2004	0.6533	0.6533	0.6088	0.6159	62,731,396	-0.04(-5.87%)
Jul 02, 2004	0.6702	0.6709	0.6492	0.6543	32,158,542	-0.01(-1.38%)
Jul 01, 2004	0.7032	0.7042	0.6624	0.6634	55,234,716	-0.03(-4.59%)
Jun 30, 2004	0.6869	0.7062	0.6869	0.6954	35,974,916	-0.01(-1.44%)
Jun 29, 2004	0.6862	0.7066	0.6835	0.7056	39,669,616	+0.02(+3.44%)
Jun 28, 2004	0.6978	0.7001	0.6794	0.6821	38,526,140	-0.01(-0.84%)
Jun 25, 2004	0.6801	0.6961	0.6801	0.6879	36,529,644	+0.00(+0.65%)
Jun 24, 2004	0.7079	0.7103	0.6784	0.6835	64,409,972	-0.01(-0.89%)
Jun 23, 2004	0.6760	0.6923	0.6743	0.6896	28,855,030	+0.01(+1.70%)
Jun 22, 2004	0.6624	0.6811	0.6587	0.6781	47,255,264	+0.02(+2.83%)
Jun 21, 2004	0.6723	0.6828	0.6550	0.6594	29,132,394	-0.01(-1.77%)
Jun 18, 2004	0.6730	0.6899	0.6624	0.6713	58,355,060	+0.00(+0.15%)
Jun 17, 2004	0.6804	0.6961	0.6668	0.6702	52,593,216	-0.01(-1.99%)
Jun 16, 2004	0.6927	0.6971	0.6811	0.6838	27,540,166	-0.01(-1.56%)
Jun 15, 2004	0.6964	0.7052	0.6882	0.6947	43,738,496	+0.01(+1.49%)
Jun 14, 2004	0.7029	0.7029	0.6791	0.6845	46,309,348	-0.02(-3.12%)
Jun 10, 2004	0.7202	0.7266	0.7001	0.7066	61,546,056	-0.01(-1.00%)
Jun 09, 2004	0.7531	0.7541	0.7113	0.7137	54,338,516	-0.03(-4.67%)
Jun 08, 2004	0.7575	0.7592	0.7375	0.7487	67,009,608	-0.01(-1.78%)
Jun 07, 2004	0.7558	0.7708	0.7470	0.7623	62,412,168	+0.02(+2.42%)
Jun 04, 2004	0.7671	0.7688	0.7436	0.7443	70,840,376	-0.01(-0.99%)
Jun 03, 2004	0.7902	0.7919	0.7494	0.7518	76,455,688	-0.04(-4.82%)
Jun 02, 2004	0.8187	0.8190	0.7891	0.7898	70,190,136	-0.01(-0.77%)
Jun 01, 2004	0.7851	0.8041	0.7820	0.7959	34,735,936	-0.00(-0.09%)
May 28, 2004	0.7745	0.8010	0.7701	0.7966	69,572,608	+0.03(+3.90%)
May 27, 2004	0.7769	0.7885	0.7657	0.7667	60,677,332	+0.00(+0.31%)
May 26, 2004	0.7463	0.7745	0.7446	0.7643	57,194,580	+0.02(+2.04%)
May 25, 2004	0.7209	0.7524	0.7062	0.7491	74,285,184	+0.03(+4.35%)
May 24, 2004	0.7188	0.7260	0.7093	0.7178	32,889,894	-0.00(-0.33%)
May 21, 2004	0.7270	0.7280	0.7103	0.7202	30,754,712	+0.00(+0.24%)
May 20, 2004	0.7277	0.7399	0.7147	0.7185	45,953,484	-0.01(-1.44%)
May 19, 2004	0.7470	0.7575	0.7253	0.7290	54,324,124	-0.00(-0.23%)
May 18, 2004	0.7256	0.7392	0.7229	0.7307	22,285,948	+0.01(+1.61%)
May 17, 2004	0.7202	0.7297	0.7083	0.7192	33,631,712	-0.01(-1.58%)
May 14, 2004	0.7338	0.7467	0.7270	0.7307	50,041,988	+0.00(+0.00%)
May 13, 2004	0.7222	0.7440	0.7202	0.7307	37,950,480	+0.00(+0.33%)
May 12, 2004	0.7351	0.7355	0.7029	0.7283	52,585,364	-0.01(-1.38%)
May 11, 2004	0.7300	0.7457	0.7270	0.7385	43,628,596	+0.02(+2.45%)
May 10, 2004	0.7310	0.7378	0.7049	0.7209	72,952,008	-0.03(-3.89%)
May 07, 2004	0.7660	0.7803	0.7460	0.7501	104,351,720	+0.01(+0.78%)
May 06, 2004	0.7304	0.7501	0.7151	0.7443	79,035,696	+0.01(+0.83%)
May 05, 2004	0.7327	0.7446	0.7266	0.7382	50,629,424	+0.01(+0.84%)
May 04, 2004	0.6981	0.7409	0.6964	0.7321	84,217,960	+0.04(+6.37%)
May 03, 2004	0.7046	0.7117	0.6760	0.6882	66,581,788	-0.01(-1.27%)
Apr 30, 2004	0.7277	0.7287	0.6944	0.6971	55,947,752	-0.03(-4.29%)
Apr 29, 2004	0.7450	0.7497	0.7185	0.7283	70,339,288	-0.02(-2.77%)
Apr 28, 2004	0.7524	0.7640	0.7433	0.7491	51,108,268	-0.00(-0.41%)
Apr 27, 2004	0.7647	0.7878	0.7494	0.7521	53,935,552	-0.01(-0.85%)
Apr 26, 2004	0.7912	0.7946	0.7565	0.7586	46,881,084	-0.03(-3.92%)
Apr 23, 2004	0.7820	0.8027	0.7796	0.7895	48,398,736	+0.02(+2.20%)
Apr 22, 2004	0.7640	0.7854	0.7450	0.7725	75,849,936	+0.00(+0.58%)
Apr 21, 2004	0.7691	0.7949	0.7623	0.7681	75,102,888	+0.00(+0.13%)
Apr 20, 2004	0.8031	0.8119	0.7667	0.7671	56,035,408	-0.03(-4.24%)
Apr 19, 2004	0.8024	0.8068	0.7868	0.8010	56,998,332	-0.00(-0.13%)
Apr 16, 2004	0.8221	0.8262	0.8003	0.8020	71,396,408	-0.03(-3.28%)
Apr 15, 2004	0.8632	0.8669	0.8255	0.8292	90,300,344	-0.05(-5.24%)
Apr 14, 2004	0.8662	0.8914	0.8564	0.8751	55,822,152	+0.00(+0.51%)
Apr 13, 2004	0.8995	0.9002	0.8662	0.8707	48,318,928	-0.02(-2.32%)
Apr 12, 2004	0.9155	0.9196	0.8860	0.8914	48,383,036	-0.02(-1.87%)
Apr 08, 2004	0.9029	0.9172	0.8961	0.9084	48,748,056	+0.03(+2.85%)
Apr 07, 2004	0.8931	0.8951	0.8676	0.8832	48,838,332	-0.00(-0.54%)
Apr 06, 2004	0.9070	0.9135	0.8832	0.8880	68,126,912	-0.04(-4.04%)
Apr 05, 2004	0.8887	0.9291	0.8887	0.9254	62,942,036	+0.03(+3.57%)
Apr 02, 2004	0.9002	0.9060	0.8730	0.8934	70,846,912	+0.01(+1.43%)
Apr 01, 2004	0.9067	0.9162	0.8584	0.8809	143,860,416	-0.02(-1.78%)
Mar 31, 2004	0.8931	0.9063	0.8883	0.8968	65,945,944	+0.01(+0.92%)
Mar 30, 2004	0.8573	0.8927	0.8564	0.8887	79,064,480	+0.03(+2.99%)
Mar 29, 2004	0.8377	0.8741	0.8374	0.8629	107,474,680	+0.04(+4.31%)
Mar 26, 2004	0.8272	0.8401	0.8160	0.8272	60,143,536	-0.00(-0.29%)
Mar 25, 2004	0.7929	0.8336	0.7915	0.8296	108,712,352	+0.05(+5.81%)
Mar 24, 2004	0.7491	0.7966	0.7474	0.7840	85,840,280	+0.03(+4.48%)
Mar 23, 2004	0.7575	0.7657	0.7419	0.7504	62,802,048	+0.00(+0.41%)
Mar 22, 2004	0.7416	0.7531	0.7304	0.7474	63,045,396	-0.01(-0.77%)
Mar 19, 2004	0.7596	0.7657	0.7487	0.7531	49,506,884	-0.01(-1.16%)
Mar 18, 2004	0.7494	0.7711	0.7474	0.7620	57,577,920	+0.01(+1.13%)
Mar 17, 2004	0.7474	0.7606	0.7443	0.7535	57,205,048	+0.02(+2.45%)
Mar 16, 2004	0.7127	0.7389	0.7093	0.7355	65,382,056	+0.03(+4.29%)
Mar 15, 2004	0.7164	0.7202	0.7009	0.7052	45,923,392	-0.02(-2.26%)
Mar 12, 2004	0.7137	0.7304	0.7083	0.7215	41,206,892	+0.01(+2.12%)
Mar 11, 2004	0.7025	0.7277	0.7025	0.7066	57,804,260	-0.01(-0.76%)
Mar 10, 2004	0.7226	0.7351	0.7069	0.7120	52,533,032	-0.01(-1.46%)
Mar 09, 2004	0.7338	0.7344	0.7103	0.7226	40,472,924	-0.01(-0.70%)
Mar 08, 2004	0.7538	0.7643	0.7219	0.7277	50,715,772	-0.03(-3.47%)
Mar 05, 2004	0.7423	0.7711	0.7395	0.7538	38,690,992	-0.01(-0.72%)
Mar 04, 2004	0.7504	0.7606	0.7443	0.7592	45,082,140	+0.02(+2.19%)
Mar 03, 2004	0.7508	0.7508	0.7307	0.7429	60,235,120	-0.01(-1.31%)
Mar 02, 2004	0.7674	0.7735	0.7497	0.7528	88,712,048	-0.01(-1.86%)

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.