Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	0.5174	0.5334	0.5106	0.5238	44,044,464	+0.01(+1.11%)
Jul 29, 2004	0.4906	0.5306	0.4906	0.5181	81,491,288	+0.03(+6.57%)
Jul 28, 2004	0.4977	0.4994	0.4722	0.4861	55,081,092	-0.01(-2.52%)
Jul 27, 2004	0.4776	0.5001	0.4702	0.4987	86,135,672	+0.02(+3.31%)
Jul 26, 2004	0.5028	0.5075	0.4780	0.4827	54,865,228	-0.01(-2.80%)
Jul 23, 2004	0.5137	0.5143	0.4933	0.4967	40,501,648	-0.01(-2.66%)
Jul 22, 2004	0.5024	0.5130	0.4892	0.5103	56,942,772	+0.01(+2.11%)
Jul 21, 2004	0.5402	0.5408	0.4980	0.4997	66,875,212	-0.03(-6.07%)
Jul 20, 2004	0.5211	0.5340	0.5160	0.5320	37,310,760	+0.01(+2.02%)
Jul 19, 2004	0.5232	0.5272	0.5099	0.5215	50,269,248	+0.01(+1.12%)
Jul 16, 2004	0.5469	0.5483	0.5157	0.5157	50,681,356	-0.02(-2.94%)
Jul 15, 2004	0.5405	0.5463	0.5279	0.5313	66,716,912	-0.00(-0.70%)
Jul 14, 2004	0.5402	0.5551	0.5242	0.5351	98,301,344	-0.02(-4.43%)
Jul 13, 2004	0.5677	0.5775	0.5537	0.5599	61,872,360	-0.00(-0.18%)
Jul 12, 2004	0.5582	0.5741	0.5534	0.5609	73,712,272	-0.01(-2.31%)
Jul 09, 2004	0.5996	0.5999	0.5629	0.5741	121,538,960	-0.03(-4.30%)
Jul 08, 2004	0.6132	0.6234	0.5989	0.5999	46,905,668	-0.02(-3.07%)
Jul 07, 2004	0.6237	0.6366	0.6159	0.6190	37,569,800	+0.00(+0.50%)
Jul 06, 2004	0.6533	0.6533	0.6088	0.6159	62,729,280	-0.04(-5.87%)
Jul 02, 2004	0.6702	0.6709	0.6492	0.6543	32,157,456	-0.01(-1.38%)
Jul 01, 2004	0.7032	0.7042	0.6624	0.6635	55,232,852	-0.03(-4.59%)
Jun 30, 2004	0.6869	0.7063	0.6869	0.6954	35,973,700	-0.01(-1.44%)
Jun 29, 2004	0.6862	0.7066	0.6835	0.7056	39,668,276	+0.02(+3.44%)
Jun 28, 2004	0.6978	0.7002	0.6794	0.6822	38,524,844	-0.01(-0.84%)
Jun 25, 2004	0.6801	0.6961	0.6801	0.6879	36,528,412	+0.00(+0.65%)
Jun 24, 2004	0.7080	0.7103	0.6784	0.6835	64,407,800	-0.01(-0.89%)
Jun 23, 2004	0.6760	0.6923	0.6743	0.6896	28,854,056	+0.01(+1.70%)
Jun 22, 2004	0.6624	0.6811	0.6587	0.6781	47,253,668	+0.02(+2.83%)
Jun 21, 2004	0.6723	0.6828	0.6550	0.6594	29,131,412	-0.01(-1.77%)
Jun 18, 2004	0.6730	0.6900	0.6624	0.6713	58,353,092	+0.00(+0.15%)
Jun 17, 2004	0.6805	0.6961	0.6669	0.6703	52,591,440	-0.01(-1.99%)
Jun 16, 2004	0.6927	0.6971	0.6811	0.6839	27,539,238	-0.01(-1.56%)
Jun 15, 2004	0.6964	0.7053	0.6883	0.6947	43,737,020	+0.01(+1.49%)
Jun 14, 2004	0.7029	0.7029	0.6791	0.6845	46,307,784	-0.02(-3.12%)
Jun 10, 2004	0.7202	0.7267	0.7002	0.7066	61,543,984	-0.01(-1.00%)
Jun 09, 2004	0.7532	0.7542	0.7114	0.7137	54,336,684	-0.03(-4.67%)
Jun 08, 2004	0.7576	0.7593	0.7375	0.7487	67,007,348	-0.01(-1.78%)
Jun 07, 2004	0.7559	0.7708	0.7470	0.7623	62,410,060	+0.02(+2.42%)
Jun 04, 2004	0.7671	0.7688	0.7436	0.7443	70,837,984	-0.01(-0.99%)
Jun 03, 2004	0.7902	0.7919	0.7494	0.7518	76,453,112	-0.04(-4.82%)
Jun 02, 2004	0.8187	0.8191	0.7892	0.7898	70,187,768	-0.01(-0.77%)
Jun 01, 2004	0.7851	0.8041	0.7820	0.7960	34,734,764	-0.00(-0.09%)
May 28, 2004	0.7746	0.8011	0.7701	0.7966	69,570,264	+0.03(+3.90%)
May 27, 2004	0.7769	0.7885	0.7657	0.7667	60,675,284	+0.00(+0.31%)
May 26, 2004	0.7464	0.7746	0.7447	0.7644	57,192,652	+0.02(+2.04%)
May 25, 2004	0.7209	0.7525	0.7063	0.7491	74,282,680	+0.03(+4.35%)
May 24, 2004	0.7188	0.7260	0.7093	0.7178	32,888,784	-0.00(-0.33%)
May 21, 2004	0.7270	0.7280	0.7103	0.7202	30,753,676	+0.00(+0.24%)
May 20, 2004	0.7277	0.7399	0.7148	0.7185	45,951,932	-0.01(-1.44%)
May 19, 2004	0.7470	0.7576	0.7253	0.7290	54,322,292	-0.00(-0.23%)
May 18, 2004	0.7256	0.7392	0.7229	0.7307	22,285,196	+0.01(+1.61%)
May 17, 2004	0.7202	0.7297	0.7083	0.7192	33,630,576	-0.01(-1.58%)
May 14, 2004	0.7338	0.7467	0.7270	0.7307	50,040,300	+0.00(+0.00%)
May 13, 2004	0.7222	0.7440	0.7202	0.7307	37,949,200	+0.00(+0.33%)
May 12, 2004	0.7351	0.7355	0.7029	0.7284	52,583,592	-0.01(-1.38%)
May 11, 2004	0.7301	0.7457	0.7270	0.7385	43,627,124	+0.02(+2.45%)
May 10, 2004	0.7311	0.7379	0.7049	0.7209	72,949,544	-0.03(-3.89%)
May 07, 2004	0.7661	0.7803	0.7460	0.7501	104,348,200	+0.01(+0.78%)
May 06, 2004	0.7304	0.7501	0.7151	0.7443	79,033,032	+0.01(+0.83%)
May 05, 2004	0.7328	0.7447	0.7267	0.7382	50,627,716	+0.01(+0.84%)
May 04, 2004	0.6981	0.7409	0.6964	0.7321	84,215,120	+0.04(+6.37%)
May 03, 2004	0.7046	0.7117	0.6760	0.6883	66,579,540	-0.01(-1.27%)
Apr 30, 2004	0.7277	0.7287	0.6944	0.6971	55,945,864	-0.03(-4.29%)
Apr 29, 2004	0.7450	0.7498	0.7185	0.7284	70,336,912	-0.02(-2.77%)
Apr 28, 2004	0.7525	0.7640	0.7433	0.7491	51,106,544	-0.00(-0.41%)
Apr 27, 2004	0.7647	0.7878	0.7494	0.7521	53,933,732	-0.01(-0.85%)
Apr 26, 2004	0.7912	0.7946	0.7566	0.7586	46,879,500	-0.03(-3.92%)
Apr 23, 2004	0.7820	0.8027	0.7797	0.7895	48,397,104	+0.02(+2.20%)
Apr 22, 2004	0.7640	0.7854	0.7450	0.7725	75,847,376	+0.00(+0.58%)
Apr 21, 2004	0.7691	0.7949	0.7623	0.7681	75,100,352	+0.00(+0.13%)
Apr 20, 2004	0.8031	0.8119	0.7667	0.7671	56,033,516	-0.03(-4.24%)
Apr 19, 2004	0.8024	0.8068	0.7868	0.8011	56,996,412	-0.00(-0.13%)
Apr 16, 2004	0.8221	0.8262	0.8004	0.8021	71,394,000	-0.03(-3.28%)
Apr 15, 2004	0.8632	0.8670	0.8255	0.8293	90,297,304	-0.05(-5.24%)
Apr 14, 2004	0.8663	0.8914	0.8564	0.8751	55,820,268	+0.00(+0.51%)
Apr 13, 2004	0.8996	0.9003	0.8663	0.8707	48,317,300	-0.02(-2.32%)
Apr 12, 2004	0.9155	0.9196	0.8860	0.8914	48,381,404	-0.02(-1.87%)
Apr 08, 2004	0.9030	0.9172	0.8962	0.9084	48,746,412	+0.03(+2.85%)
Apr 07, 2004	0.8931	0.8952	0.8676	0.8833	48,836,684	-0.00(-0.54%)
Apr 06, 2004	0.9070	0.9135	0.8833	0.8880	68,124,616	-0.04(-4.04%)
Apr 05, 2004	0.8887	0.9291	0.8887	0.9254	62,939,916	+0.03(+3.57%)
Apr 02, 2004	0.9003	0.9060	0.8731	0.8935	70,844,528	+0.01(+1.43%)
Apr 01, 2004	0.9067	0.9162	0.8585	0.8809	143,855,552	-0.02(-1.78%)
Mar 31, 2004	0.8931	0.9064	0.8884	0.8969	65,943,720	+0.01(+0.92%)
Mar 30, 2004	0.8573	0.8928	0.8564	0.8887	79,061,816	+0.03(+2.99%)
Mar 29, 2004	0.8377	0.8741	0.8374	0.8629	107,471,056	+0.04(+4.31%)
Mar 26, 2004	0.8272	0.8401	0.8160	0.8272	60,141,508	-0.00(-0.29%)
Mar 25, 2004	0.7929	0.8337	0.7915	0.8296	108,708,688	+0.05(+5.81%)
Mar 24, 2004	0.7491	0.7966	0.7474	0.7841	85,837,384	+0.03(+4.48%)
Mar 23, 2004	0.7576	0.7657	0.7419	0.7504	62,799,928	+0.00(+0.41%)
Mar 22, 2004	0.7416	0.7532	0.7304	0.7474	63,043,268	-0.01(-0.77%)
Mar 19, 2004	0.7596	0.7657	0.7487	0.7532	49,505,216	-0.01(-1.16%)
Mar 18, 2004	0.7494	0.7712	0.7474	0.7620	57,575,976	+0.01(+1.13%)
Mar 17, 2004	0.7474	0.7606	0.7443	0.7535	57,203,116	+0.02(+2.45%)
Mar 16, 2004	0.7127	0.7389	0.7093	0.7355	65,379,852	+0.03(+4.29%)
Mar 15, 2004	0.7165	0.7202	0.7009	0.7053	45,921,844	-0.02(-2.26%)
Mar 12, 2004	0.7137	0.7304	0.7083	0.7216	41,205,504	+0.01(+2.12%)
Mar 11, 2004	0.7025	0.7277	0.7025	0.7066	57,802,308	-0.01(-0.76%)
Mar 10, 2004	0.7226	0.7351	0.7070	0.7120	52,531,260	-0.01(-1.46%)
Mar 09, 2004	0.7338	0.7345	0.7103	0.7226	40,471,560	-0.01(-0.70%)
Mar 08, 2004	0.7538	0.7644	0.7219	0.7277	50,714,064	-0.03(-3.47%)
Mar 05, 2004	0.7423	0.7712	0.7396	0.7538	38,689,684	-0.01(-0.72%)
Mar 04, 2004	0.7504	0.7606	0.7443	0.7593	45,080,620	+0.02(+2.19%)
Mar 03, 2004	0.7508	0.7508	0.7307	0.7430	60,233,088	-0.01(-1.31%)
Mar 02, 2004	0.7674	0.7735	0.7498	0.7528	88,709,056	-0.01(-1.86%)
Mar 01, 2004	0.7538	0.7684	0.7528	0.7671	55,232,852	+0.01(+1.48%)
Feb 27, 2004	0.7712	0.7718	0.7443	0.7559	64,950,736	-0.01(-1.77%)
Feb 26, 2004	0.7756	0.7769	0.7599	0.7695	37,612,972	+0.01(+0.67%)
Feb 25, 2004	0.7613	0.7790	0.7562	0.7644	71,137,576	+0.00(+0.58%)
Feb 24, 2004	0.7780	0.7878	0.7515	0.7599	77,228,920	-0.03(-3.99%)
Feb 23, 2004	0.8187	0.8201	0.7807	0.7915	93,552,296	-0.03(-3.48%)
Feb 20, 2004	0.7987	0.8221	0.7943	0.8201	67,388,056	+0.02(+2.51%)
Feb 19, 2004	0.8102	0.8245	0.7983	0.8000	68,889,960	-0.00(-0.04%)
Feb 18, 2004	0.8014	0.8068	0.7949	0.8004	34,979,412	+0.00(+0.00%)
Feb 17, 2004	0.7949	0.8027	0.7837	0.8004	62,847,028	+0.01(+1.12%)
Feb 13, 2004	0.7797	0.8116	0.7712	0.7915	190,544,048	-0.01(-0.93%)
Feb 12, 2004	0.8194	0.8238	0.7865	0.7990	108,023,152	-0.02(-3.01%)
Feb 11, 2004	0.8062	0.8265	0.8034	0.8238	80,465,600	+0.03(+3.50%)
Feb 10, 2004	0.7698	0.7966	0.7698	0.7960	55,626,644	+0.03(+3.67%)
Feb 09, 2004	0.7763	0.7915	0.7674	0.7678	40,775,080	-0.01(-0.70%)
Feb 06, 2004	0.7657	0.7841	0.7616	0.7732	51,362,968	+0.02(+2.29%)
Feb 05, 2004	0.7487	0.7644	0.7440	0.7559	36,193,492	+0.01(+1.51%)
Feb 04, 2004	0.7545	0.7606	0.7436	0.7447	47,631,760	-0.02(-2.71%)
Feb 03, 2004	0.7661	0.7793	0.7552	0.7654	46,199,196	-0.00(-0.35%)
Feb 02, 2004	0.7620	0.7830	0.7542	0.7681	61,235,228	+0.01(+1.62%)
Jan 30, 2004	0.7427	0.7729	0.7382	0.7559	50,867,132	+0.01(+1.55%)
Jan 29, 2004	0.7691	0.7729	0.7185	0.7443	101,409,808	-0.02(-2.92%)
Jan 28, 2004	0.7780	0.7909	0.7627	0.7667	67,079,304	-0.00(-0.27%)
Jan 27, 2004	0.7990	0.8119	0.7627	0.7688	101,900,416	-0.05(-5.71%)
Jan 26, 2004	0.7895	0.8187	0.7834	0.8153	42,929,812	+0.03(+3.94%)
Jan 23, 2004	0.7983	0.8143	0.7827	0.7844	52,666,012	-0.02(-2.24%)
Jan 22, 2004	0.8238	0.8391	0.7926	0.8024	66,075,856	-0.02(-2.32%)
Jan 21, 2004	0.8544	0.8574	0.8201	0.8214	53,992,604	-0.04(-4.62%)
Jan 20, 2004	0.8478	0.8625	0.8384	0.8612	53,182,780	+0.02(+2.80%)
Jan 16, 2004	0.8354	0.8449	0.8258	0.8377	49,271,032	+0.01(+1.54%)
Jan 15, 2004	0.8174	0.8320	0.8031	0.8251	66,437,500	+0.00(+0.15%)
Jan 14, 2004	0.8357	0.8459	0.8160	0.8238	59,439,748	-0.01(-0.74%)
Jan 13, 2004	0.8707	0.8792	0.8208	0.8299	94,429,400	-0.05(-5.16%)
Jan 12, 2004	0.8683	0.8778	0.8602	0.8751	59,092,076	+0.01(+1.14%)
Jan 09, 2004	0.8473	0.8758	0.8405	0.8653	83,574,376	+0.01(+1.43%)
Jan 08, 2004	0.8605	0.8646	0.8449	0.8530	47,192,168	+0.00(+0.36%)
Jan 07, 2004	0.8330	0.8540	0.8272	0.8500	73,375,504	+0.01(+0.89%)
Jan 06, 2004	0.8072	0.8537	0.8034	0.8425	120,552,520	+0.03(+4.07%)
Jan 05, 2004	0.7960	0.8150	0.7888	0.8095	62,737,132	+0.03(+3.25%)
Jan 02, 2004	0.8007	0.8116	0.7841	0.7841	47,578,120	-0.00(-0.52%)
Dec 31, 2003	0.8065	0.8102	0.7752	0.7881	54,224,172	-0.02(-2.32%)
Dec 30, 2003	0.7966	0.8221	0.7960	0.8068	60,092,084	+0.00(+0.21%)
Dec 29, 2003	0.7871	0.8078	0.7834	0.8051	82,505,584	+0.03(+4.22%)
Dec 26, 2003	0.7464	0.7769	0.7433	0.7725	39,679,084	+0.03(+4.32%)
Dec 24, 2003	0.7457	0.7481	0.7385	0.7406	22,986,642	-0.01(-0.73%)
Dec 23, 2003	0.7141	0.7532	0.7137	0.7460	78,877,312	+0.03(+4.08%)
Dec 22, 2003	0.7053	0.7185	0.6981	0.7168	40,471,872	+0.00(+0.14%)
Dec 19, 2003	0.7229	0.7338	0.7080	0.7158	100,090,264	+0.01(+1.49%)
Dec 18, 2003	0.6910	0.7124	0.6901	0.7053	47,416,600	+0.02(+2.27%)
Dec 17, 2003	0.6975	0.6998	0.6781	0.6896	54,414,016	-0.01(-1.93%)
Dec 16, 2003	0.6896	0.7076	0.6774	0.7032	65,588,052	+0.01(+1.37%)
Dec 15, 2003	0.7287	0.7298	0.6917	0.6937	67,831,888	-0.01(-2.02%)
Dec 12, 2003	0.7212	0.7260	0.6964	0.7080	76,364,056	-0.00(-0.67%)
Dec 11, 2003	0.6772	0.7186	0.6757	0.7127	67,206,184	+0.04(+5.24%)
Dec 10, 2003	0.6628	0.6811	0.6624	0.6772	61,982,280	+0.01(+2.18%)
Dec 09, 2003	0.6978	0.7046	0.6624	0.6628	65,183,716	-0.04(-5.20%)
Dec 08, 2003	0.6940	0.7063	0.6879	0.6991	37,090,080	+0.01(+0.73%)
Dec 05, 2003	0.7171	0.7195	0.6883	0.6940	52,366,496	-0.02(-3.22%)
Dec 04, 2003	0.7233	0.7362	0.7002	0.7171	56,901,232	-0.00(-0.52%)
Dec 03, 2003	0.7304	0.7542	0.7192	0.7209	76,856,744	-0.01(-1.03%)
Dec 02, 2003	0.7270	0.7433	0.7239	0.7284	61,669,552	-0.00(-0.42%)
Dec 01, 2003	0.7294	0.7368	0.7209	0.7314	57,452,384	+0.01(+1.41%)
Nov 28, 2003	0.7243	0.7263	0.7151	0.7212	22,473,548	-0.00(-0.47%)
Nov 26, 2003	0.7358	0.7382	0.7110	0.7246	46,729,336	+0.00(+0.09%)
Nov 25, 2003	0.7148	0.7301	0.7066	0.7239	85,690,608	+0.01(+1.72%)
Nov 24, 2003	0.6777	0.7134	0.6730	0.7117	102,540,144	+0.04(+6.51%)
Nov 21, 2003	0.6686	0.6777	0.6587	0.6682	58,555,996	-0.00(-0.05%)
Nov 20, 2003	0.6760	0.6910	0.6658	0.6686	80,486,400	-0.02(-2.67%)
Nov 19, 2003	0.6730	0.6896	0.6706	0.6869	61,869,836	+0.02(+2.80%)
Nov 18, 2003	0.6947	0.7032	0.6658	0.6682	108,004,000	-0.01(-1.45%)
Nov 17, 2003	0.6723	0.6862	0.6660	0.6781	64,607,392	-0.01(-1.06%)
Nov 14, 2003	0.7304	0.7304	0.6832	0.6853	96,678,360	-0.04(-5.91%)
Nov 13, 2003	0.7280	0.7385	0.7239	0.7284	63,188,552	+0.00(+0.05%)
Nov 12, 2003	0.7161	0.7304	0.7127	0.7280	67,212,712	+0.01(+1.32%)
Nov 11, 2003	0.7202	0.7328	0.7056	0.7185	87,063,504	-0.02(-2.49%)
Nov 10, 2003	0.7413	0.7515	0.7324	0.7368	131,797,288	-0.00(-0.28%)
Nov 07, 2003	0.7358	0.7494	0.7202	0.7389	467,914,016	+0.12(+19.70%)
Nov 06, 2003	0.6254	0.6285	0.6061	0.6173	125,734,456	+0.00(+0.17%)
Nov 05, 2003	0.6013	0.6224	0.5914	0.6162	96,089,488	+0.00(+0.39%)
Nov 04, 2003	0.6251	0.6268	0.6098	0.6139	76,235,008	-0.01(-0.93%)
Nov 03, 2003	0.5976	0.6234	0.5948	0.6196	70,241,632	+0.02(+3.17%)
Oct 31, 2003	0.6149	0.6200	0.5911	0.6006	65,134,836	-0.01(-2.00%)
Oct 30, 2003	0.6210	0.6360	0.6085	0.6129	58,232,864	-0.01(-1.31%)
Oct 29, 2003	0.6027	0.6285	0.6023	0.6210	53,810,652	+0.00(+0.00%)
Oct 28, 2003	0.5921	0.6244	0.5894	0.6210	104,213,248	+0.04(+6.28%)
Oct 27, 2003	0.5843	0.5911	0.5802	0.5843	27,752,486	+0.00(+0.53%)
Oct 24, 2003	0.5775	0.5864	0.5721	0.5813	48,777,812	-0.00(-0.35%)
Oct 23, 2003	0.5775	0.5945	0.5765	0.5833	49,310,280	-0.00(-0.46%)
Oct 22, 2003	0.5870	0.6006	0.5830	0.5860	67,800,168	-0.01(-1.71%)
Oct 21, 2003	0.5891	0.6074	0.5809	0.5962	82,637,392	+0.02(+3.05%)
Oct 20, 2003	0.5663	0.5792	0.5629	0.5785	50,645,116	+0.01(+2.22%)
Oct 17, 2003	0.5809	0.5921	0.5653	0.5660	50,110,160	-0.02(-2.91%)
Oct 16, 2003	0.5772	0.5864	0.5717	0.5830	41,339,824	+0.01(+1.00%)
Oct 15, 2003	0.5914	0.6023	0.5734	0.5772	76,657,776	-0.01(-1.28%)
Oct 14, 2003	0.5680	0.5864	0.5646	0.5847	67,928,680	+0.01(+1.83%)
Oct 13, 2003	0.5748	0.5860	0.5704	0.5741	47,395,916	+0.01(+1.02%)
Oct 10, 2003	0.5673	0.5724	0.5605	0.5683	44,964,692	+0.01(+1.76%)
Oct 09, 2003	0.5588	0.5802	0.5541	0.5585	92,868,840	+0.01(+1.42%)
Oct 08, 2003	0.5707	0.5758	0.5473	0.5507	80,137,600	-0.02(-3.51%)
Oct 07, 2003	0.5656	0.5707	0.5578	0.5707	55,646,556	+0.01(+0.90%)
Oct 06, 2003	0.5711	0.5768	0.5609	0.5656	40,638,860	-0.00(-0.77%)
Oct 03, 2003	0.5707	0.5843	0.5609	0.5700	93,993,840	+0.01(+2.63%)
Oct 02, 2003	0.5435	0.5633	0.5418	0.5554	90,194,888	+0.01(+1.55%)
Oct 01, 2003	0.5435	0.5534	0.5422	0.5469	95,483,416	+0.00(+0.81%)
Sep 30, 2003	0.5371	0.5609	0.5351	0.5425	111,073,200	+0.00(+0.13%)
Sep 29, 2003	0.5439	0.5633	0.5334	0.5418	210,828,016	-0.03(-5.40%)
Sep 26, 2003	0.5938	0.5955	0.5649	0.5728	97,532,288	-0.02(-3.82%)
Sep 25, 2003	0.6088	0.6196	0.5928	0.5955	79,860,064	-0.01(-1.46%)
Sep 24, 2003	0.6397	0.6455	0.6047	0.6044	172,185,504	-0.05(-7.54%)
Sep 23, 2003	0.6485	0.6574	0.6400	0.6536	68,162,376	+0.01(+0.94%)
Sep 22, 2003	0.6607	0.6621	0.6420	0.6475	80,090,552	-0.03(-3.93%)
Sep 19, 2003	0.6874	0.6917	0.6679	0.6740	70,558,232	-0.01(-0.80%)
Sep 18, 2003	0.6706	0.6798	0.6631	0.6794	65,803,576	+0.01(+0.76%)
Sep 17, 2003	0.6706	0.6872	0.6652	0.6743	98,422,176	+0.01(+1.17%)
Sep 16, 2003	0.6478	0.6685	0.6478	0.6665	67,669,576	+0.02(+3.10%)
Sep 15, 2003	0.6628	0.6663	0.6441	0.6465	65,025,308	-0.01(-1.65%)
Sep 12, 2003	0.6424	0.6716	0.6353	0.6574	126,830,944	+0.01(+1.47%)
Sep 11, 2003	0.6652	0.6845	0.6217	0.6478	285,016,064	-0.01(-1.29%)
Sep 10, 2003	0.6845	0.7029	0.6509	0.6563	150,548,704	-0.05(-6.85%)
Sep 09, 2003	0.6455	0.7294	0.6366	0.7046	271,565,664	+0.04(+6.14%)
Sep 08, 2003	0.6448	0.6713	0.6370	0.6638	164,699,040	+0.03(+4.60%)
Sep 05, 2003	0.6067	0.6489	0.5996	0.6346	130,690,360	+0.03(+4.77%)
Sep 04, 2003	0.6023	0.6200	0.5979	0.6057	81,565,856	+0.01(+0.96%)
Sep 03, 2003	0.6210	0.6227	0.5969	0.5999	92,700,608	-0.01(-1.94%)
Sep 02, 2003	0.6281	0.6336	0.6088	0.6118	77,881,752	-0.01(-0.88%)
Aug 29, 2003	0.6081	0.6200	0.6057	0.6173	58,268,056	+0.01(+1.34%)
Aug 28, 2003	0.6315	0.6349	0.6020	0.6091	90,373,184	-0.02(-2.61%)
Aug 27, 2003	0.6112	0.6319	0.6047	0.6254	62,107,848	+0.02(+3.02%)
Aug 26, 2003	0.6091	0.6183	0.5904	0.6071	83,838,336	-0.01(-1.60%)
Aug 25, 2003	0.6322	0.6322	0.6114	0.6169	47,480,000	-0.00(-0.55%)
Aug 22, 2003	0.6529	0.6618	0.6200	0.6203	109,326,192	+0.00(+0.71%)
Aug 21, 2003	0.6140	0.6217	0.6047	0.6159	70,856,304	+0.02(+2.73%)
Aug 20, 2003	0.5996	0.6108	0.5864	0.5996	95,175,864	-0.01(-1.40%)
Aug 19, 2003	0.5775	0.6115	0.5772	0.6081	153,175,728	+0.04(+7.64%)
Aug 18, 2003	0.5575	0.5649	0.5476	0.5649	78,466,552	+0.02(+2.97%)
Aug 15, 2003	0.5469	0.5520	0.5435	0.5486	23,742,616	-0.00(-0.31%)
Aug 14, 2003	0.5510	0.5592	0.5442	0.5503	166,845,920	-0.02(-3.46%)
Aug 13, 2003	0.5687	0.5792	0.5544	0.5700	75,662,912	+0.00(+0.66%)
Aug 12, 2003	0.5622	0.5677	0.5531	0.5663	83,551,824	+0.01(+2.02%)
Aug 11, 2003	0.5351	0.5622	0.5315	0.5551	183,372,080	+0.03(+5.42%)
Aug 08, 2003	0.5622	0.5646	0.5184	0.5266	410,976,992	-0.13(-19.69%)
Aug 07, 2003	0.6631	0.6726	0.6468	0.6557	127,825,240	-0.01(-1.38%)
Aug 06, 2003	0.6839	0.6930	0.6482	0.6648	111,845,936	-0.03(-4.07%)
Aug 05, 2003	0.7131	0.7294	0.6872	0.6930	116,118,768	-0.00(-0.29%)
Aug 04, 2003	0.6692	0.7073	0.6651	0.6951	155,804,048	+0.03(+3.75%)

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.