Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	0.7711	0.7718	0.7443	0.7558	64,952,928	-0.01(-1.77%)
Feb 26, 2004	0.7756	0.7769	0.7599	0.7694	37,614,240	+0.01(+0.67%)
Feb 25, 2004	0.7613	0.7789	0.7562	0.7643	71,139,976	+0.00(+0.58%)
Feb 24, 2004	0.7779	0.7878	0.7514	0.7599	77,231,520	-0.03(-3.99%)
Feb 23, 2004	0.8187	0.8201	0.7806	0.7915	93,555,448	-0.03(-3.48%)
Feb 20, 2004	0.7986	0.8221	0.7942	0.8201	67,390,328	+0.02(+2.51%)
Feb 19, 2004	0.8102	0.8245	0.7983	0.8000	68,892,280	-0.00(-0.04%)
Feb 18, 2004	0.8014	0.8068	0.7949	0.8003	34,980,592	+0.00(+0.00%)
Feb 17, 2004	0.7949	0.8027	0.7837	0.8003	62,849,144	+0.01(+1.12%)
Feb 13, 2004	0.7796	0.8116	0.7711	0.7915	190,550,480	-0.01(-0.93%)
Feb 12, 2004	0.8194	0.8238	0.7864	0.7990	108,026,792	-0.02(-3.01%)
Feb 11, 2004	0.8061	0.8265	0.8034	0.8238	80,468,312	+0.03(+3.50%)
Feb 10, 2004	0.7698	0.7966	0.7698	0.7959	55,628,520	+0.03(+3.67%)
Feb 09, 2004	0.7762	0.7915	0.7674	0.7677	40,776,456	-0.01(-0.70%)
Feb 06, 2004	0.7657	0.7840	0.7616	0.7732	51,364,700	+0.02(+2.29%)
Feb 05, 2004	0.7487	0.7643	0.7440	0.7558	36,194,712	+0.01(+1.51%)
Feb 04, 2004	0.7545	0.7606	0.7436	0.7446	47,633,368	-0.02(-2.71%)
Feb 03, 2004	0.7660	0.7793	0.7552	0.7654	46,200,756	-0.00(-0.35%)
Feb 02, 2004	0.7620	0.7830	0.7541	0.7681	61,237,292	+0.01(+1.62%)
Jan 30, 2004	0.7427	0.7728	0.7382	0.7558	50,868,848	+0.01(+1.55%)
Jan 29, 2004	0.7691	0.7728	0.7185	0.7443	101,413,232	-0.02(-2.92%)
Jan 28, 2004	0.7779	0.7908	0.7626	0.7667	67,081,564	-0.00(-0.27%)
Jan 27, 2004	0.7990	0.8119	0.7626	0.7688	101,903,848	-0.05(-5.71%)
Jan 26, 2004	0.7895	0.8187	0.7834	0.8153	42,931,260	+0.03(+3.94%)
Jan 23, 2004	0.7983	0.8143	0.7827	0.7844	52,667,788	-0.02(-2.24%)
Jan 22, 2004	0.8238	0.8391	0.7925	0.8024	66,078,084	-0.02(-2.32%)
Jan 21, 2004	0.8544	0.8574	0.8201	0.8214	53,994,428	-0.04(-4.62%)
Jan 20, 2004	0.8477	0.8625	0.8384	0.8612	53,184,576	+0.02(+2.80%)
Jan 16, 2004	0.8353	0.8448	0.8258	0.8377	49,272,696	+0.01(+1.54%)
Jan 15, 2004	0.8173	0.8319	0.8031	0.8250	66,439,744	+0.00(+0.15%)
Jan 14, 2004	0.8357	0.8459	0.8160	0.8238	59,441,752	-0.01(-0.74%)
Jan 13, 2004	0.8707	0.8792	0.8207	0.8299	94,432,592	-0.05(-5.16%)
Jan 12, 2004	0.8683	0.8778	0.8601	0.8751	59,094,068	+0.01(+1.14%)
Jan 09, 2004	0.8472	0.8758	0.8404	0.8652	83,577,200	+0.01(+1.43%)
Jan 08, 2004	0.8605	0.8646	0.8448	0.8530	47,193,760	+0.00(+0.36%)
Jan 07, 2004	0.8330	0.8540	0.8272	0.8499	73,377,984	+0.01(+0.89%)
Jan 06, 2004	0.8071	0.8537	0.8034	0.8425	120,556,592	+0.03(+4.07%)
Jan 05, 2004	0.7959	0.8150	0.7888	0.8095	62,739,248	+0.03(+3.25%)
Jan 02, 2004	0.8007	0.8116	0.7840	0.7840	47,579,728	-0.00(-0.52%)
Dec 31, 2003	0.8065	0.8102	0.7752	0.7881	54,226,000	-0.02(-2.32%)
Dec 30, 2003	0.7966	0.8221	0.7959	0.8068	60,094,108	+0.00(+0.21%)
Dec 29, 2003	0.7871	0.8078	0.7834	0.8051	82,508,360	+0.03(+4.22%)
Dec 26, 2003	0.7463	0.7769	0.7433	0.7725	39,680,420	+0.03(+4.32%)
Dec 24, 2003	0.7457	0.7480	0.7385	0.7406	22,987,418	-0.01(-0.73%)
Dec 23, 2003	0.7141	0.7531	0.7137	0.7460	78,879,968	+0.03(+4.08%)
Dec 22, 2003	0.7052	0.7185	0.6981	0.7168	40,473,240	+0.00(+0.14%)
Dec 19, 2003	0.7229	0.7338	0.7079	0.7158	100,093,640	+0.01(+1.49%)
Dec 18, 2003	0.6910	0.7124	0.6901	0.7052	47,418,200	+0.02(+2.27%)
Dec 17, 2003	0.6975	0.6998	0.6781	0.6896	54,415,848	-0.01(-1.93%)
Dec 16, 2003	0.6896	0.7076	0.6774	0.7032	65,590,264	+0.01(+1.37%)
Dec 15, 2003	0.7287	0.7298	0.6916	0.6937	67,834,176	-0.01(-2.02%)
Dec 12, 2003	0.7212	0.7260	0.6964	0.7079	76,366,632	-0.00(-0.67%)
Dec 11, 2003	0.6772	0.7186	0.6757	0.7127	67,208,448	+0.04(+5.24%)
Dec 10, 2003	0.6628	0.6811	0.6624	0.6772	61,984,372	+0.01(+2.18%)
Dec 09, 2003	0.6978	0.7046	0.6624	0.6628	65,185,912	-0.04(-5.20%)
Dec 08, 2003	0.6940	0.7062	0.6879	0.6991	37,091,332	+0.01(+0.73%)
Dec 05, 2003	0.7171	0.7195	0.6882	0.6940	52,368,260	-0.02(-3.22%)
Dec 04, 2003	0.7232	0.7361	0.7001	0.7171	56,903,152	-0.00(-0.52%)
Dec 03, 2003	0.7304	0.7541	0.7192	0.7209	76,859,336	-0.01(-1.03%)
Dec 02, 2003	0.7270	0.7433	0.7239	0.7283	61,671,632	-0.00(-0.42%)
Dec 01, 2003	0.7293	0.7368	0.7209	0.7314	57,454,320	+0.01(+1.41%)
Nov 28, 2003	0.7243	0.7263	0.7151	0.7212	22,474,306	-0.00(-0.47%)
Nov 26, 2003	0.7358	0.7382	0.7110	0.7246	46,730,912	+0.00(+0.09%)
Nov 25, 2003	0.7147	0.7300	0.7066	0.7239	85,693,496	+0.01(+1.72%)
Nov 24, 2003	0.6777	0.7134	0.6730	0.7117	102,543,608	+0.04(+6.51%)
Nov 21, 2003	0.6685	0.6777	0.6587	0.6682	58,557,968	-0.00(-0.05%)
Nov 20, 2003	0.6760	0.6910	0.6658	0.6685	80,489,112	-0.02(-2.67%)
Nov 19, 2003	0.6730	0.6896	0.6706	0.6869	61,871,920	+0.02(+2.80%)
Nov 18, 2003	0.6947	0.7032	0.6658	0.6682	108,007,640	-0.01(-1.45%)
Nov 17, 2003	0.6723	0.6862	0.6660	0.6781	64,609,572	-0.01(-1.06%)
Nov 14, 2003	0.7304	0.7304	0.6831	0.6853	96,681,616	-0.04(-5.91%)
Nov 13, 2003	0.7280	0.7385	0.7239	0.7283	63,190,684	+0.00(+0.05%)
Nov 12, 2003	0.7161	0.7304	0.7127	0.7280	67,214,976	+0.01(+1.32%)
Nov 11, 2003	0.7202	0.7327	0.7056	0.7185	87,066,440	-0.02(-2.49%)
Nov 10, 2003	0.7412	0.7514	0.7324	0.7368	131,801,728	-0.00(-0.28%)
Nov 07, 2003	0.7358	0.7494	0.7202	0.7389	467,929,792	+0.12(+19.70%)
Nov 06, 2003	0.6254	0.6285	0.6060	0.6172	125,738,696	+0.00(+0.17%)
Nov 05, 2003	0.6013	0.6223	0.5914	0.6162	96,092,728	+0.00(+0.39%)
Nov 04, 2003	0.6251	0.6268	0.6098	0.6138	76,237,576	-0.01(-0.93%)
Nov 03, 2003	0.5975	0.6234	0.5948	0.6196	70,244,000	+0.02(+3.17%)
Oct 31, 2003	0.6149	0.6200	0.5911	0.6006	65,137,032	-0.01(-2.00%)
Oct 30, 2003	0.6210	0.6359	0.6085	0.6128	58,234,828	-0.01(-1.31%)
Oct 29, 2003	0.6026	0.6285	0.6023	0.6210	53,812,464	+0.00(+0.00%)
Oct 28, 2003	0.5921	0.6244	0.5894	0.6210	104,216,768	+0.04(+6.28%)
Oct 27, 2003	0.5843	0.5911	0.5802	0.5843	27,753,422	+0.00(+0.53%)
Oct 24, 2003	0.5775	0.5863	0.5721	0.5812	48,779,456	-0.00(-0.35%)
Oct 23, 2003	0.5775	0.5945	0.5765	0.5833	49,311,944	-0.00(-0.46%)
Oct 22, 2003	0.5870	0.6006	0.5829	0.5860	67,802,448	-0.01(-1.71%)
Oct 21, 2003	0.5890	0.6074	0.5809	0.5962	82,640,176	+0.02(+3.05%)
Oct 20, 2003	0.5663	0.5792	0.5629	0.5785	50,646,824	+0.01(+2.22%)
Oct 17, 2003	0.5809	0.5921	0.5653	0.5659	50,111,852	-0.02(-2.91%)
Oct 16, 2003	0.5772	0.5863	0.5717	0.5829	41,341,216	+0.01(+1.00%)
Oct 15, 2003	0.5914	0.6023	0.5734	0.5772	76,660,360	-0.01(-1.28%)
Oct 14, 2003	0.5680	0.5863	0.5646	0.5846	67,930,968	+0.01(+1.83%)
Oct 13, 2003	0.5748	0.5860	0.5704	0.5741	47,397,516	+0.01(+1.02%)
Oct 10, 2003	0.5673	0.5724	0.5605	0.5683	44,966,212	+0.01(+1.76%)
Oct 09, 2003	0.5588	0.5802	0.5541	0.5585	92,871,968	+0.01(+1.42%)
Oct 08, 2003	0.5707	0.5758	0.5473	0.5507	80,140,304	-0.02(-3.51%)
Oct 07, 2003	0.5656	0.5707	0.5578	0.5707	55,648,432	+0.01(+0.90%)
Oct 06, 2003	0.5710	0.5768	0.5609	0.5656	40,640,232	-0.00(-0.77%)
Oct 03, 2003	0.5707	0.5843	0.5609	0.5700	93,997,008	+0.01(+2.63%)
Oct 02, 2003	0.5435	0.5632	0.5418	0.5554	90,197,928	+0.01(+1.55%)
Oct 01, 2003	0.5435	0.5534	0.5422	0.5469	95,486,640	+0.00(+0.81%)
Sep 30, 2003	0.5371	0.5609	0.5350	0.5425	111,076,952	+0.00(+0.13%)
Sep 29, 2003	0.5439	0.5632	0.5333	0.5418	210,835,120	-0.03(-5.40%)
Sep 26, 2003	0.5938	0.5955	0.5649	0.5727	97,535,576	-0.02(-3.82%)
Sep 25, 2003	0.6088	0.6196	0.5928	0.5955	79,862,752	-0.01(-1.46%)
Sep 24, 2003	0.6397	0.6454	0.6047	0.6043	172,191,312	-0.05(-7.54%)
Sep 23, 2003	0.6485	0.6573	0.6400	0.6536	68,164,672	+0.01(+0.94%)
Sep 22, 2003	0.6607	0.6621	0.6420	0.6475	80,093,256	-0.03(-3.93%)
Sep 19, 2003	0.6874	0.6916	0.6679	0.6740	70,560,616	-0.01(-0.80%)
Sep 18, 2003	0.6706	0.6798	0.6631	0.6794	65,805,796	+0.01(+0.76%)
Sep 17, 2003	0.6706	0.6872	0.6651	0.6743	98,425,496	+0.01(+1.17%)
Sep 16, 2003	0.6478	0.6685	0.6478	0.6665	67,671,856	+0.02(+3.10%)
Sep 15, 2003	0.6628	0.6663	0.6441	0.6465	65,027,500	-0.01(-1.65%)
Sep 12, 2003	0.6424	0.6716	0.6352	0.6573	126,835,224	+0.01(+1.47%)
Sep 11, 2003	0.6651	0.6845	0.6217	0.6478	285,025,664	-0.01(-1.29%)
Sep 10, 2003	0.6845	0.7029	0.6509	0.6563	150,553,776	-0.05(-6.85%)
Sep 09, 2003	0.6454	0.7293	0.6366	0.7046	271,574,816	+0.04(+6.14%)
Sep 08, 2003	0.6448	0.6713	0.6369	0.6638	164,704,592	+0.03(+4.60%)
Sep 05, 2003	0.6067	0.6488	0.5996	0.6346	130,694,768	+0.03(+4.77%)
Sep 04, 2003	0.6023	0.6200	0.5979	0.6057	81,568,608	+0.01(+0.96%)
Sep 03, 2003	0.6210	0.6227	0.5969	0.5999	92,703,736	-0.01(-1.94%)
Sep 02, 2003	0.6281	0.6336	0.6088	0.6118	77,884,376	-0.01(-0.88%)
Aug 29, 2003	0.6081	0.6200	0.6057	0.6172	58,270,020	+0.01(+1.34%)
Aug 28, 2003	0.6315	0.6349	0.6020	0.6091	90,376,232	-0.02(-2.61%)
Aug 27, 2003	0.6111	0.6319	0.6047	0.6254	62,109,944	+0.02(+3.02%)
Aug 26, 2003	0.6091	0.6183	0.5904	0.6071	83,841,160	-0.01(-1.60%)
Aug 25, 2003	0.6322	0.6322	0.6113	0.6169	47,481,604	-0.00(-0.55%)
Aug 22, 2003	0.6529	0.6617	0.6200	0.6203	109,329,880	+0.00(+0.71%)
Aug 21, 2003	0.6140	0.6217	0.6047	0.6159	70,858,688	+0.02(+2.73%)
Aug 20, 2003	0.5996	0.6108	0.5863	0.5996	95,179,080	-0.01(-1.40%)
Aug 19, 2003	0.5775	0.6115	0.5772	0.6081	153,180,896	+0.04(+7.64%)
Aug 18, 2003	0.5575	0.5649	0.5476	0.5649	78,469,192	+0.02(+2.97%)
Aug 15, 2003	0.5469	0.5520	0.5435	0.5486	23,743,418	-0.00(-0.31%)
Aug 14, 2003	0.5510	0.5592	0.5442	0.5503	166,851,536	-0.02(-3.46%)
Aug 13, 2003	0.5687	0.5792	0.5544	0.5700	75,665,464	+0.00(+0.66%)
Aug 12, 2003	0.5622	0.5676	0.5530	0.5663	83,554,640	+0.01(+2.02%)
Aug 11, 2003	0.5350	0.5622	0.5315	0.5551	183,378,256	+0.03(+5.42%)
Aug 08, 2003	0.5622	0.5646	0.5184	0.5265	410,990,880	-0.13(-19.69%)
Aug 07, 2003	0.6631	0.6726	0.6468	0.6556	127,829,544	-0.01(-1.38%)
Aug 06, 2003	0.6838	0.6929	0.6482	0.6648	111,849,712	-0.03(-4.07%)
Aug 05, 2003	0.7130	0.7293	0.6872	0.6930	116,122,688	-0.00(-0.29%)
Aug 04, 2003	0.6692	0.7073	0.6650	0.6950	155,809,312	+0.03(+3.75%)
Aug 01, 2003	0.6488	0.6753	0.6424	0.6699	83,604,360	+0.02(+3.30%)
Jul 31, 2003	0.6556	0.6651	0.6417	0.6485	97,871,600	+0.01(+1.22%)
Jul 30, 2003	0.6454	0.6529	0.6366	0.6407	86,096,712	-0.01(-1.10%)
Jul 29, 2003	0.6305	0.6848	0.6237	0.6478	304,838,912	-0.05(-6.57%)
Jul 28, 2003	0.7212	0.7229	0.6903	0.6933	78,227,160	-0.02(-3.09%)
Jul 25, 2003	0.7056	0.7195	0.6794	0.7154	109,267,080	+0.01(+1.59%)
Jul 24, 2003	0.7460	0.7514	0.6981	0.7042	121,902,848	-0.03(-3.89%)
Jul 23, 2003	0.7226	0.7372	0.7008	0.7327	66,087,240	+0.01(+1.32%)
Jul 22, 2003	0.7314	0.7368	0.7192	0.7232	63,572,648	+0.01(+1.67%)
Jul 21, 2003	0.7263	0.7287	0.6944	0.7113	107,584,584	-0.01(-1.51%)
Jul 18, 2003	0.7327	0.7351	0.6954	0.7222	139,773,216	-0.03(-3.36%)
Jul 17, 2003	0.7630	0.7728	0.7372	0.7474	93,039,968	-0.04(-5.01%)
Jul 16, 2003	0.8116	0.8153	0.7677	0.7868	96,064,808	-0.01(-1.24%)
Jul 15, 2003	0.8357	0.8394	0.7888	0.7966	125,062,448	-0.03(-3.26%)
Jul 14, 2003	0.8510	0.8562	0.8194	0.8234	76,059,264	-0.01(-0.78%)
Jul 11, 2003	0.8353	0.8404	0.8228	0.8299	53,968,260	+0.00(+0.54%)
Jul 10, 2003	0.8340	0.8448	0.8109	0.8255	70,489,744	-0.04(-4.10%)
Jul 09, 2003	0.8411	0.8747	0.8396	0.8608	82,392,848	+0.02(+2.30%)
Jul 08, 2003	0.8275	0.8527	0.8255	0.8415	65,875,292	-0.01(-1.12%)
Jul 07, 2003	0.8095	0.8554	0.8092	0.8510	91,889,960	+0.05(+6.55%)
Jul 03, 2003	0.7891	0.8194	0.7874	0.7986	45,890,684	-0.01(-1.14%)
Jul 02, 2003	0.8177	0.8282	0.7970	0.8078	92,512,720	-0.00(-0.29%)
Jul 01, 2003	0.7684	0.8112	0.7613	0.8102	106,541,848	+0.03(+4.10%)
Jun 30, 2003	0.7766	0.7919	0.7677	0.7783	60,050,648	+0.01(+1.46%)
Jun 27, 2003	0.7895	0.7966	0.7626	0.7671	77,270,776	-0.01(-1.70%)
Jun 26, 2003	0.7817	0.7908	0.7572	0.7803	104,718,048	+0.00(+0.13%)
Jun 25, 2003	0.7762	0.8078	0.7732	0.7793	115,806,072	+0.01(+0.66%)
Jun 24, 2003	0.7711	0.7881	0.7494	0.7742	110,479,896	-0.00(-0.22%)
Jun 23, 2003	0.8037	0.8078	0.7599	0.7759	80,274,680	-0.03(-3.55%)
Jun 20, 2003	0.8217	0.8221	0.7915	0.8044	103,298,520	-0.01(-1.05%)
Jun 19, 2003	0.8693	0.8739	0.8085	0.8129	130,052,384	-0.05(-6.08%)
Jun 18, 2003	0.8255	0.8822	0.8187	0.8656	122,456,272	+0.03(+3.83%)
Jun 17, 2003	0.8330	0.8391	0.8085	0.8336	109,061,680	+0.02(+2.38%)
Jun 16, 2003	0.8068	0.8245	0.7535	0.8143	207,825,552	+0.02(+2.13%)
Jun 13, 2003	0.8272	0.8510	0.7915	0.7973	199,206,336	-0.07(-7.78%)
Jun 12, 2003	0.8839	0.8934	0.8618	0.8646	114,134,040	-0.01(-1.51%)
Jun 11, 2003	0.8717	0.8856	0.8561	0.8778	102,949,200	+0.00(+0.08%)
Jun 10, 2003	0.8646	0.8778	0.8550	0.8771	61,483,260	+0.01(+1.45%)
Jun 09, 2003	0.8696	0.8921	0.8513	0.8646	78,516,296	-0.01(-1.20%)
Jun 06, 2003	0.9379	0.9427	0.8683	0.8751	150,876,944	-0.03(-3.05%)
Jun 05, 2003	0.8659	0.9057	0.8544	0.9026	131,868,336	+0.03(+2.86%)
Jun 04, 2003	0.8544	0.8781	0.8411	0.8775	128,280,920	+0.02(+2.38%)
Jun 03, 2003	0.8302	0.8826	0.8201	0.8571	174,272,336	+0.02(+2.06%)
Jun 02, 2003	0.9070	0.9131	0.8343	0.8398	170,926,960	-0.05(-5.54%)
May 30, 2003	0.9002	0.9046	0.8781	0.8890	233,615,184	+0.07(+8.10%)
May 29, 2003	0.7694	0.8486	0.7677	0.8224	250,656,080	+0.05(+6.84%)
May 28, 2003	0.7694	0.7779	0.7508	0.7698	135,132,592	-0.00(-0.26%)
May 27, 2003	0.7015	0.7745	0.6879	0.7718	183,123,136	+0.06(+8.86%)
May 23, 2003	0.7134	0.7270	0.7059	0.7090	94,884,704	-0.00(-0.52%)
May 22, 2003	0.7113	0.7192	0.6947	0.7127	97,328,648	+0.00(+0.33%)
May 21, 2003	0.6865	0.7107	0.6828	0.7103	99,360,472	+0.02(+3.51%)
May 20, 2003	0.6825	0.6913	0.6794	0.6862	96,755,608	+0.01(+1.56%)
May 19, 2003	0.7127	0.7195	0.6730	0.6757	133,450,096	-0.05(-6.44%)
May 16, 2003	0.7066	0.7348	0.7056	0.7222	111,656,080	+0.01(+0.95%)
May 15, 2003	0.7018	0.7168	0.6981	0.7154	121,056,368	+0.02(+3.44%)
May 14, 2003	0.6947	0.7032	0.6828	0.6916	105,597,240	-0.00(-0.10%)
May 13, 2003	0.6801	0.7032	0.6777	0.6923	199,751,904	-0.01(-1.88%)
May 12, 2003	0.7277	0.7440	0.6998	0.7056	329,227,328	-0.02(-2.81%)
May 09, 2003	0.6397	0.7314	0.6217	0.7260	1,007,301,376	+0.18(+33.06%)
May 08, 2003	0.5384	0.5673	0.5316	0.5456	231,596,448	+0.00(+0.06%)
May 07, 2003	0.5459	0.5588	0.5357	0.5452	98,247,088	-0.01(-1.59%)
May 06, 2003	0.5507	0.5683	0.5412	0.5541	125,104,312	+0.00(+0.12%)
May 05, 2003	0.5452	0.5789	0.5357	0.5534	172,230,048	+0.01(+2.45%)
May 02, 2003	0.4963	0.5435	0.4936	0.5401	184,876,288	+0.05(+10.26%)
May 01, 2003	0.4834	0.4946	0.4807	0.4899	80,194,872	+0.01(+1.05%)
Apr 30, 2003	0.4861	0.4994	0.4841	0.4848	51,143,592	-0.00(-0.83%)
Apr 29, 2003	0.4851	0.4956	0.4814	0.4888	73,476,640	+0.01(+3.08%)
Apr 28, 2003	0.4657	0.4827	0.4603	0.4742	73,853,440	+0.01(+3.03%)
Apr 25, 2003	0.4752	0.4834	0.4559	0.4603	96,687,576	-0.02(-3.70%)
Apr 24, 2003	0.4929	0.4929	0.4715	0.4780	72,339,712	-0.01(-2.97%)
Apr 23, 2003	0.4810	0.4956	0.4773	0.4926	66,385,540	+0.01(+2.26%)
Apr 22, 2003	0.4732	0.4820	0.4654	0.4817	86,333,520	+0.01(+1.29%)
Apr 21, 2003	0.4644	0.4769	0.4600	0.4756	65,104,692	+0.01(+2.56%)
Apr 17, 2003	0.4589	0.4651	0.4494	0.4637	57,157,948	+0.01(+1.79%)
Apr 16, 2003	0.4661	0.4671	0.4518	0.4555	73,551,216	+0.00(+0.00%)
Apr 15, 2003	0.4549	0.4613	0.4437	0.4555	53,917,236	-0.00(-0.52%)
Apr 14, 2003	0.4433	0.4593	0.4420	0.4579	48,816,092	+0.01(+1.74%)
Apr 11, 2003	0.4603	0.4640	0.4457	0.4501	40,939,996	-0.01(-1.12%)
Apr 10, 2003	0.4589	0.4596	0.4508	0.4552	39,727,180	+0.00(+0.53%)
Apr 09, 2003	0.4569	0.4691	0.4525	0.4528	75,754,432	-0.00(-0.52%)
Apr 08, 2003	0.4637	0.4661	0.4521	0.4552	51,990,076	-0.00(-0.96%)
Apr 07, 2003	0.4858	0.4892	0.4552	0.4596	73,190,120	+0.00(+1.05%)
Apr 04, 2003	0.4746	0.4752	0.4528	0.4549	56,044,568	-0.02(-3.89%)
Apr 03, 2003	0.4756	0.4756	0.4634	0.4733	76,624,464	+0.01(+1.32%)
Apr 02, 2003	0.4657	0.4749	0.4596	0.4671	84,197,024	+0.02(+3.70%)
Apr 01, 2003	0.4467	0.4555	0.4369	0.4505	58,199,372	+0.01(+2.95%)
Mar 31, 2003	0.4423	0.4477	0.4355	0.4375	74,024,000	-0.02(-4.10%)
Mar 28, 2003	0.4756	0.4773	0.4488	0.4562	140,478,144	-0.02(-4.07%)
Mar 27, 2003	0.4831	0.4933	0.4742	0.4756	151,742,256	-0.01(-2.85%)
Mar 26, 2003	0.4868	0.4977	0.4831	0.4895	120,693,384	+0.01(+2.78%)
Mar 25, 2003	0.4644	0.4834	0.4627	0.4763	73,315,104	+0.01(+2.86%)
Mar 24, 2003	0.4613	0.4756	0.4586	0.4630	91,716,120	-0.02(-3.74%)
Mar 21, 2003	0.4983	0.5038	0.4593	0.4810	183,926,240	-0.00(-0.91%)
Mar 20, 2003	0.4810	0.4956	0.4685	0.4854	85,335,424	+0.00(+0.92%)
Mar 19, 2003	0.4797	0.4844	0.4640	0.4810	77,917,696	+0.00(+0.50%)
Mar 18, 2003	0.4807	0.4861	0.4688	0.4786	101,592,256	-0.00(-0.77%)
Mar 17, 2003	0.4484	0.4916	0.4474	0.4824	143,061,072	+0.03(+5.81%)
Mar 14, 2003	0.4712	0.4756	0.4525	0.4559	119,735,760	-0.01(-2.89%)
Mar 13, 2003	0.4396	0.4722	0.4375	0.4695	149,163,040	+0.04(+9.94%)
Mar 12, 2003	0.4189	0.4280	0.4151	0.4270	54,066,932	+0.01(+2.78%)
Mar 11, 2003	0.4155	0.4223	0.4110	0.4155	45,681,352	+0.00(+0.74%)
Mar 10, 2003	0.4199	0.4219	0.4117	0.4124	37,929,548	-0.01(-2.80%)
Mar 07, 2003	0.4114	0.4257	0.4076	0.4243	63,426,116	+0.01(+1.54%)
Mar 06, 2003	0.4216	0.4257	0.4161	0.4178	53,791,636	-0.01(-1.68%)
Mar 05, 2003	0.4141	0.4277	0.4131	0.4250	57,266,540	+0.01(+1.62%)
Mar 04, 2003	0.4229	0.4270	0.4141	0.4182	58,952,964	-0.00(-0.81%)

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.