Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	0.6335	0.6617	0.6330	0.6533	1,770,460,928	+0.02(+3.95%)
Jan 28, 2005	0.6169	0.6284	0.6154	0.6284	843,130,752	+0.01(+1.84%)
Jan 27, 2005	0.6130	0.6194	0.6078	0.6171	522,119,744	+0.00(+0.54%)
Jan 26, 2005	0.6174	0.6180	0.6050	0.6138	782,447,232	+0.00(+0.28%)
Jan 25, 2005	0.6066	0.6188	0.6026	0.6121	1,019,856,256	+0.01(+1.82%)
Jan 24, 2005	0.6030	0.6098	0.5993	0.6011	886,775,296	+0.00(+0.38%)
Jan 21, 2005	0.6050	0.6082	0.5946	0.5988	958,740,288	+0.00(+0.04%)
Jan 20, 2005	0.5917	0.6054	0.5901	0.5985	962,296,896	+0.00(+0.83%)
Jan 19, 2005	0.5988	0.6070	0.5925	0.5936	795,866,880	-0.01(-1.09%)
Jan 18, 2005	0.5924	0.6006	0.5879	0.6002	1,059,082,816	+0.00(+0.64%)
Jan 14, 2005	0.5963	0.6093	0.5878	0.5963	1,861,829,760	+0.00(+0.57%)
Jan 13, 2005	0.6256	0.6322	0.5923	0.5929	3,331,483,904	+0.04(+6.63%)
Jan 12, 2005	0.5551	0.5598	0.5377	0.5561	2,133,626,752	+0.01(+1.39%)
Jan 11, 2005	0.5799	0.5874	0.5449	0.5484	2,749,718,528	-0.04(-6.38%)
Jan 10, 2005	0.5938	0.6006	0.5766	0.5858	1,825,721,984	-0.00(-0.42%)
Jan 07, 2005	0.5522	0.5915	0.5500	0.5883	2,349,879,040	+0.04(+7.28%)
Jan 06, 2005	0.5495	0.5514	0.5380	0.5483	741,917,504	+0.00(+0.08%)
Jan 05, 2005	0.5466	0.5543	0.5441	0.5479	715,602,240	+0.00(+0.88%)
Jan 04, 2005	0.5420	0.5562	0.5349	0.5432	1,154,124,288	+0.01(+1.03%)
Jan 03, 2005	0.5503	0.5531	0.5318	0.5376	728,819,392	-0.01(-1.72%)
Dec 31, 2004	0.5512	0.5522	0.5439	0.5471	288,815,968	-0.00(-0.62%)
Dec 30, 2004	0.5506	0.5524	0.5455	0.5505	364,349,920	+0.00(+0.56%)
Dec 29, 2004	0.5420	0.5520	0.5400	0.5474	472,750,816	+0.00(+0.41%)
Dec 28, 2004	0.5377	0.5458	0.5271	0.5452	643,312,832	+0.01(+1.61%)
Dec 27, 2004	0.5500	0.5534	0.5342	0.5365	588,679,808	-0.01(-1.33%)
Dec 23, 2004	0.5415	0.5458	0.5403	0.5438	258,509,392	+0.00(+0.41%)
Dec 22, 2004	0.5452	0.5467	0.5386	0.5415	595,113,088	+0.00(+0.09%)
Dec 21, 2004	0.5399	0.5417	0.5233	0.5410	1,120,637,056	+0.01(+1.55%)
Dec 20, 2004	0.5562	0.5607	0.5246	0.5328	1,228,013,824	-0.02(-3.49%)
Dec 17, 2004	0.5677	0.5695	0.5513	0.5521	872,016,000	-0.01(-2.41%)
Dec 16, 2004	0.5627	0.5734	0.5611	0.5657	1,184,722,816	+0.01(+2.05%)
Dec 15, 2004	0.5542	0.5561	0.5493	0.5544	419,000,640	-0.00(-0.05%)
Dec 14, 2004	0.5550	0.5596	0.5523	0.5546	437,500,064	+0.00(+0.59%)
Dec 13, 2004	0.5585	0.5598	0.5488	0.5514	415,580,928	-0.00(-0.37%)
Dec 10, 2004	0.5524	0.5611	0.5496	0.5534	815,587,712	+0.01(+1.81%)
Dec 09, 2004	0.5331	0.5471	0.5273	0.5436	782,067,392	+0.01(+1.12%)
Dec 08, 2004	0.5359	0.5473	0.5271	0.5376	733,485,056	+0.00(+0.62%)
Dec 07, 2004	0.5601	0.5669	0.5314	0.5342	1,114,068,352	-0.02(-4.39%)
Dec 06, 2004	0.5458	0.5627	0.5348	0.5588	1,312,435,456	+0.03(+4.95%)
Dec 03, 2004	0.5484	0.5522	0.5246	0.5325	1,303,300,480	-0.02(-3.88%)
Dec 02, 2004	0.5618	0.5683	0.5493	0.5540	1,040,011,776	-0.02(-3.81%)
Dec 01, 2004	0.5759	0.5772	0.5630	0.5759	842,280,320	+0.01(+1.10%)
Nov 30, 2004	0.5844	0.5844	0.5696	0.5696	1,082,519,808	-0.01(-2.03%)
Nov 29, 2004	0.5861	0.5910	0.5726	0.5814	1,802,885,248	+0.03(+6.03%)
Nov 26, 2004	0.5551	0.5586	0.5466	0.5483	578,355,904	+0.00(+0.78%)
Nov 24, 2004	0.5240	0.5539	0.5229	0.5441	1,462,802,944	+0.02(+4.54%)
Nov 23, 2004	0.5291	0.5305	0.5186	0.5205	958,115,136	-0.00(-0.13%)
Nov 22, 2004	0.4929	0.5437	0.4919	0.5212	2,702,158,848	+0.05(+11.20%)
Nov 19, 2004	0.4714	0.4834	0.4630	0.4687	804,892,992	-0.00(-0.40%)
Nov 18, 2004	0.4613	0.4710	0.4612	0.4705	484,281,312	+0.00(+0.89%)
Nov 17, 2004	0.4688	0.4710	0.4606	0.4664	419,124,256	-0.00(-0.06%)
Nov 16, 2004	0.4686	0.4689	0.4628	0.4667	310,287,776	-0.00(-0.55%)
Nov 15, 2004	0.4679	0.4711	0.4616	0.4693	395,439,328	-0.00(-0.47%)
Nov 12, 2004	0.4673	0.4731	0.4659	0.4715	416,045,920	+0.00(+0.36%)
Nov 11, 2004	0.4668	0.4709	0.4607	0.4698	429,554,080	+0.00(+1.00%)
Nov 10, 2004	0.4583	0.4705	0.4580	0.4651	535,076,768	+0.01(+1.30%)
Nov 09, 2004	0.4604	0.4634	0.4535	0.4591	500,920,800	-0.00(-0.61%)
Nov 08, 2004	0.4610	0.4710	0.4575	0.4620	554,141,248	-0.00(-0.62%)
Nov 05, 2004	0.4664	0.4672	0.4421	0.4648	1,266,919,680	+0.00(+0.50%)
Nov 04, 2004	0.4675	0.4719	0.4619	0.4625	976,543,936	-0.01(-1.55%)
Nov 03, 2004	0.4625	0.4766	0.4586	0.4698	1,265,748,352	+0.02(+3.38%)
Nov 02, 2004	0.4454	0.4594	0.4451	0.4545	767,488,000	+0.01(+2.00%)
Nov 01, 2004	0.4460	0.4524	0.4421	0.4456	633,836,544	+0.00(+0.10%)
Oct 29, 2004	0.4414	0.4519	0.4400	0.4451	852,068,608	+0.00(+0.40%)
Oct 28, 2004	0.4246	0.4436	0.4205	0.4433	908,443,904	+0.02(+3.76%)
Oct 27, 2004	0.4134	0.4300	0.4092	0.4273	1,256,660,480	+0.02(+4.86%)
Oct 26, 2004	0.4031	0.4082	0.3990	0.4075	624,978,240	+0.00(+0.88%)
Oct 25, 2004	0.4010	0.4064	0.3999	0.4039	412,696,832	+0.00(+0.30%)
Oct 22, 2004	0.4027	0.4049	0.3994	0.4027	509,061,024	-0.00(-1.11%)
Oct 21, 2004	0.4047	0.4089	0.4023	0.4072	762,343,744	+0.00(+0.99%)
Oct 20, 2004	0.4001	0.4044	0.3963	0.4033	647,468,288	+0.00(+0.11%)
Oct 19, 2004	0.4086	0.4107	0.4019	0.4028	844,093,184	-0.00(-0.69%)
Oct 18, 2004	0.3805	0.4056	0.3797	0.4056	1,264,683,008	+0.02(+4.94%)
Oct 15, 2004	0.3812	0.3875	0.3754	0.3865	1,080,512,768	+0.00(+1.16%)
Oct 14, 2004	0.3655	0.3886	0.3615	0.3821	2,910,673,408	+0.04(+13.16%)
Oct 13, 2004	0.3298	0.3378	0.3291	0.3377	1,261,545,856	+0.01(+3.81%)
Oct 12, 2004	0.3271	0.3277	0.3198	0.3253	484,169,472	-0.00(-0.78%)
Oct 11, 2004	0.3296	0.3318	0.3245	0.3278	340,441,312	-0.00(-1.20%)
Oct 08, 2004	0.3360	0.3378	0.3299	0.3318	377,669,728	-0.00(-1.41%)
Oct 07, 2004	0.3444	0.3477	0.3352	0.3366	448,500,832	-0.01(-2.51%)
Oct 06, 2004	0.3355	0.3463	0.3353	0.3452	469,266,336	+0.01(+3.23%)
Oct 05, 2004	0.3276	0.3370	0.3262	0.3344	427,193,824	+0.00(+1.50%)
Oct 04, 2004	0.3328	0.3328	0.3292	0.3295	603,883,136	+0.00(+0.31%)
Oct 01, 2004	0.3323	0.3329	0.3277	0.3285	489,390,304	-0.00(-0.21%)
Sep 30, 2004	0.3313	0.3336	0.3266	0.3292	446,793,920	+0.00(+0.18%)
Sep 29, 2004	0.3222	0.3301	0.3213	0.3286	287,497,536	+0.01(+1.68%)
Sep 28, 2004	0.3186	0.3253	0.3181	0.3231	371,212,896	+0.00(+1.36%)
Sep 27, 2004	0.3141	0.3226	0.3129	0.3188	418,000,032	+0.00(+0.64%)
Sep 24, 2004	0.3177	0.3228	0.3156	0.3168	388,346,784	+0.00(+0.05%)
Sep 23, 2004	0.3146	0.3186	0.3137	0.3166	417,776,352	+0.00(+0.95%)
Sep 22, 2004	0.3237	0.3240	0.3127	0.3136	422,296,736	-0.01(-2.87%)
Sep 21, 2004	0.3203	0.3302	0.3182	0.3229	406,510,720	+0.00(+0.80%)
Sep 20, 2004	0.3135	0.3226	0.3132	0.3203	257,567,648	+0.00(+1.53%)
Sep 17, 2004	0.3105	0.3175	0.3092	0.3155	539,703,104	+0.01(+2.17%)
Sep 16, 2004	0.2990	0.3123	0.2980	0.3088	527,549,152	+0.01(+3.27%)
Sep 15, 2004	0.2990	0.3014	0.2956	0.2990	245,148,368	-0.00(-0.82%)
Sep 14, 2004	0.2999	0.3020	0.2955	0.3015	270,969,888	-0.00(-0.28%)
Sep 13, 2004	0.3046	0.3064	0.3000	0.3023	296,438,240	-0.00(-0.78%)
Sep 10, 2004	0.3031	0.3078	0.3012	0.3047	342,154,144	+0.00(+0.48%)
Sep 09, 2004	0.3067	0.3084	0.2997	0.3033	485,011,168	-0.01(-1.79%)
Sep 08, 2004	0.3033	0.3107	0.3031	0.3088	360,994,944	+0.01(+1.65%)
Sep 07, 2004	0.3007	0.3074	0.2993	0.3038	315,714,592	+0.00(+1.50%)
Sep 03, 2004	0.2976	0.3051	0.2974	0.2993	308,480,800	-0.00(-1.21%)
Sep 02, 2004	0.3016	0.3042	0.2959	0.3029	427,170,272	-0.00(-0.56%)
Sep 01, 2004	0.2914	0.3057	0.2904	0.3046	542,345,856	+0.01(+3.97%)
Aug 31, 2004	0.2894	0.2969	0.2888	0.2930	397,881,984	+0.00(+1.08%)
Aug 30, 2004	0.2890	0.2949	0.2885	0.2898	229,285,824	-0.00(-0.67%)
Aug 27, 2004	0.2940	0.2953	0.2888	0.2918	408,759,136	-0.00(-0.89%)
Aug 26, 2004	0.2817	0.2988	0.2781	0.2944	1,004,919,936	+0.01(+4.87%)
Aug 25, 2004	0.2711	0.2816	0.2695	0.2808	531,645,280	+0.01(+3.44%)
Aug 24, 2004	0.2655	0.2714	0.2650	0.2714	393,232,096	+0.01(+2.80%)
Aug 23, 2004	0.2616	0.2656	0.2599	0.2640	267,656,096	+0.00(+0.91%)
Aug 20, 2004	0.2612	0.2633	0.2590	0.2616	332,948,544	+0.00(+0.29%)
Aug 19, 2004	0.2677	0.2706	0.2579	0.2609	408,806,240	-0.01(-3.25%)
Aug 18, 2004	0.2592	0.2706	0.2590	0.2696	383,196,608	+0.01(+2.82%)
Aug 17, 2004	0.2599	0.2644	0.2578	0.2622	339,517,248	+0.00(+0.29%)
Aug 16, 2004	0.2623	0.2695	0.2603	0.2615	458,012,480	-0.00(-0.19%)
Aug 13, 2004	0.2605	0.2657	0.2582	0.2620	344,791,008	+0.00(+1.55%)
Aug 12, 2004	0.2595	0.2621	0.2572	0.2580	237,767,424	-0.01(-2.06%)
Aug 11, 2004	0.2642	0.2644	0.2571	0.2634	338,881,568	-0.00(-1.62%)
Aug 10, 2004	0.2582	0.2679	0.2578	0.2678	369,217,568	+0.01(+4.03%)
Aug 09, 2004	0.2536	0.2587	0.2532	0.2574	305,690,880	+0.00(+1.75%)
Aug 06, 2004	0.2625	0.2642	0.2523	0.2530	517,513,184	-0.01(-5.13%)
Aug 05, 2004	0.2697	0.2744	0.2655	0.2667	256,996,704	-0.00(-1.26%)
Aug 04, 2004	0.2650	0.2729	0.2648	0.2701	290,734,784	+0.00(+1.60%)
Aug 03, 2004	0.2676	0.2695	0.2646	0.2658	221,951,968	-0.00(-0.92%)
Aug 02, 2004	0.2654	0.2735	0.2644	0.2683	383,726,336	-0.01(-2.35%)
Jul 30, 2004	0.2777	0.2803	0.2718	0.2747	255,519,344	-0.00(-0.92%)
Jul 29, 2004	0.2761	0.2788	0.2729	0.2773	233,500,144	+0.00(+1.15%)
Jul 28, 2004	0.2745	0.2753	0.2647	0.2741	299,598,976	-0.00(-0.49%)
Jul 27, 2004	0.2697	0.2782	0.2682	0.2755	446,740,960	+0.01(+3.74%)
Jul 26, 2004	0.2621	0.2672	0.2615	0.2655	414,038,816	+0.00(+1.82%)
Jul 23, 2004	0.2693	0.2697	0.2589	0.2608	287,544,608	-0.01(-3.09%)
Jul 22, 2004	0.2662	0.2695	0.2638	0.2691	351,236,096	+0.00(+0.19%)
Jul 21, 2004	0.2744	0.2779	0.2662	0.2686	316,644,576	-0.00(-1.80%)
Jul 20, 2004	0.2712	0.2735	0.2680	0.2735	340,364,800	+0.00(+0.72%)
Jul 19, 2004	0.2723	0.2737	0.2689	0.2716	560,439,168	-0.00(-0.71%)
Jul 16, 2004	0.2797	0.2797	0.2729	0.2735	513,310,656	-0.01(-2.22%)
Jul 15, 2004	0.2765	0.2857	0.2728	0.2797	1,858,671,872	+0.03(+11.33%)
Jul 14, 2004	0.2460	0.2546	0.2441	0.2513	894,411,904	+0.00(+1.23%)
Jul 13, 2004	0.2485	0.2514	0.2465	0.2482	332,359,968	+0.00(+0.27%)
Jul 12, 2004	0.2549	0.2552	0.2458	0.2475	537,748,992	-0.01(-2.96%)
Jul 09, 2004	0.2571	0.2591	0.2551	0.2551	219,521,088	-0.00(-0.36%)
Jul 08, 2004	0.2560	0.2606	0.2544	0.2560	245,289,632	-0.00(-0.82%)
Jul 07, 2004	0.2617	0.2664	0.2560	0.2582	418,341,408	-0.00(-1.81%)
Jul 06, 2004	0.2642	0.2669	0.2616	0.2629	366,857,312	-0.00(-0.42%)
Jul 02, 2004	0.2587	0.2649	0.2526	0.2640	957,379,392	-0.01(-3.78%)
Jul 01, 2004	0.2725	0.2759	0.2710	0.2744	366,103,904	-0.00(-0.74%)
Jun 30, 2004	0.2762	0.2801	0.2709	0.2764	392,243,264	+0.00(+0.12%)
Jun 29, 2004	0.2727	0.2802	0.2668	0.2761	620,699,200	+0.00(+0.03%)
Jun 28, 2004	0.2880	0.2904	0.2736	0.2760	547,890,432	-0.01(-3.59%)
Jun 25, 2004	0.2803	0.2863	0.2803	0.2863	375,909,856	+0.00(+1.57%)
Jun 24, 2004	0.2860	0.2863	0.2802	0.2819	265,401,792	-0.00(-1.54%)
Jun 23, 2004	0.2803	0.2874	0.2794	0.2863	410,872,192	+0.01(+2.12%)
Jun 22, 2004	0.2746	0.2811	0.2743	0.2803	383,449,696	+0.01(+2.07%)
Jun 21, 2004	0.2813	0.2846	0.2729	0.2746	410,130,560	-0.00(-1.76%)
Jun 18, 2004	0.2768	0.2838	0.2755	0.2796	429,071,424	+0.00(+0.30%)
Jun 17, 2004	0.2781	0.2814	0.2736	0.2787	585,942,848	+0.00(+0.21%)
Jun 16, 2004	0.2601	0.2830	0.2593	0.2781	956,090,368	+0.02(+6.68%)
Jun 15, 2004	0.2571	0.2645	0.2571	0.2607	467,329,888	+0.00(+1.89%)
Jun 14, 2004	0.2604	0.2606	0.2506	0.2559	256,437,552	-0.01(-2.02%)
Jun 10, 2004	0.2565	0.2631	0.2565	0.2611	270,781,536	+0.00(+1.79%)
Jun 09, 2004	0.2556	0.2609	0.2548	0.2565	367,028,000	-0.00(-0.49%)
Jun 08, 2004	0.2541	0.2586	0.2534	0.2578	436,434,720	+0.00(+1.81%)
Jun 07, 2004	0.2467	0.2547	0.2447	0.2532	311,058,848	+0.01(+3.58%)
Jun 04, 2004	0.2426	0.2485	0.2422	0.2445	419,483,296	+0.00(+1.34%)
Jun 03, 2004	0.2440	0.2463	0.2403	0.2413	264,777,888	-0.00(-1.80%)
Jun 02, 2004	0.2381	0.2478	0.2362	0.2457	334,985,088	+0.01(+3.06%)
Jun 01, 2004	0.2361	0.2396	0.2345	0.2384	191,798,432	+0.00(+0.00%)
May 28, 2004	0.2385	0.2402	0.2362	0.2384	153,151,504	-0.00(-0.39%)
May 27, 2004	0.2419	0.2430	0.2363	0.2393	248,026,576	-0.00(-1.19%)
May 26, 2004	0.2405	0.2445	0.2379	0.2422	338,616,704	+0.00(+0.35%)
May 25, 2004	0.2336	0.2422	0.2318	0.2413	336,309,408	+0.01(+3.91%)
May 24, 2004	0.2315	0.2370	0.2303	0.2322	247,714,624	+0.00(+0.85%)
May 21, 2004	0.2285	0.2311	0.2271	0.2303	189,090,912	+0.00(+1.50%)
May 20, 2004	0.2262	0.2294	0.2249	0.2269	206,313,088	+0.00(+0.91%)
May 19, 2004	0.2328	0.2336	0.2244	0.2249	394,886,048	-0.01(-2.18%)
May 18, 2004	0.2291	0.2318	0.2277	0.2299	216,984,256	+0.00(+1.58%)
May 17, 2004	0.2268	0.2299	0.2239	0.2263	315,779,328	-0.00(-1.55%)
May 14, 2004	0.2303	0.2321	0.2247	0.2299	270,958,112	-0.00(-0.48%)
May 13, 2004	0.2304	0.2355	0.2285	0.2310	241,581,504	-0.00(-0.40%)
May 12, 2004	0.2276	0.2322	0.2229	0.2319	258,120,912	+0.00(+0.59%)
May 11, 2004	0.2243	0.2310	0.2243	0.2306	320,747,040	+0.01(+3.27%)
May 10, 2004	0.2232	0.2260	0.2204	0.2232	262,735,472	-0.00(-1.46%)
May 07, 2004	0.2257	0.2342	0.2255	0.2266	440,425,376	+0.00(+0.34%)
May 06, 2004	0.2243	0.2272	0.2200	0.2258	285,413,920	-0.00(-0.26%)
May 05, 2004	0.2226	0.2272	0.2205	0.2264	250,257,344	+0.00(+1.95%)
May 04, 2004	0.2214	0.2255	0.2166	0.2221	294,272,224	+0.00(+0.27%)
May 03, 2004	0.2209	0.2237	0.2187	0.2215	312,824,608	+0.00(+1.13%)
Apr 30, 2004	0.2284	0.2290	0.2165	0.2190	490,314,368	-0.01(-3.70%)
Apr 29, 2004	0.2247	0.2294	0.2207	0.2274	484,334,304	+0.00(+1.21%)
Apr 28, 2004	0.2278	0.2294	0.2238	0.2247	242,964,688	-0.00(-1.82%)
Apr 27, 2004	0.2314	0.2331	0.2267	0.2289	298,351,136	-0.00(-0.70%)
Apr 26, 2004	0.2343	0.2348	0.2294	0.2305	242,929,376	-0.00(-2.06%)
Apr 23, 2004	0.2353	0.2379	0.2298	0.2353	332,206,944	-0.00(-0.29%)
Apr 22, 2004	0.2341	0.2394	0.2303	0.2360	362,207,456	+0.00(+0.18%)
Apr 21, 2004	0.2345	0.2389	0.2325	0.2356	342,554,368	+0.00(+0.00%)
Apr 20, 2004	0.2396	0.2413	0.2341	0.2356	372,666,720	-0.01(-2.19%)
Apr 19, 2004	0.2389	0.2442	0.2364	0.2408	748,717,824	-0.01(-2.84%)
Apr 16, 2004	0.2469	0.2490	0.2421	0.2479	423,509,248	-0.00(-0.41%)
Apr 15, 2004	0.2464	0.2513	0.2392	0.2489	1,851,873,664	+0.02(+9.98%)
Apr 14, 2004	0.2272	0.2300	0.2235	0.2263	684,390,656	-0.00(-1.08%)
Apr 13, 2004	0.2379	0.2381	0.2280	0.2288	458,907,136	-0.01(-3.96%)
Apr 12, 2004	0.2336	0.2387	0.2335	0.2382	242,305,472	+0.00(+1.85%)
Apr 08, 2004	0.2370	0.2379	0.2311	0.2339	253,212,064	+0.00(+0.81%)
Apr 07, 2004	0.2346	0.2353	0.2287	0.2320	268,327,104	-0.00(-1.87%)
Apr 06, 2004	0.2356	0.2391	0.2330	0.2364	271,311,264	-0.00(-1.73%)
Apr 05, 2004	0.2334	0.2410	0.2331	0.2406	405,410,048	+0.01(+2.98%)
Apr 02, 2004	0.2356	0.2373	0.2313	0.2336	288,492,256	+0.00(+1.44%)
Apr 01, 2004	0.2285	0.2317	0.2261	0.2303	334,578,944	+0.00(+0.26%)
Mar 31, 2004	0.2367	0.2377	0.2289	0.2297	410,701,504	-0.01(-3.15%)
Mar 30, 2004	0.2367	0.2374	0.2322	0.2372	378,064,096	+0.00(+0.04%)
Mar 29, 2004	0.2328	0.2378	0.2311	0.2371	368,628,960	+0.01(+3.22%)
Mar 26, 2004	0.2286	0.2324	0.2286	0.2297	441,325,920	+0.00(+0.63%)
Mar 25, 2004	0.2217	0.2286	0.2199	0.2283	595,895,936	+0.01(+5.37%)
Mar 24, 2004	0.2149	0.2187	0.2147	0.2166	450,072,384	+0.00(+0.83%)
Mar 23, 2004	0.2202	0.2209	0.2142	0.2148	405,351,200	-0.00(-2.20%)
Mar 22, 2004	0.2155	0.2223	0.2145	0.2197	442,132,288	+0.00(+0.00%)
Mar 19, 2004	0.2183	0.2289	0.2170	0.2197	432,697,152	+0.00(+0.74%)
Mar 18, 2004	0.2204	0.2214	0.2174	0.2181	337,716,160	-0.00(-1.99%)
Mar 17, 2004	0.2205	0.2241	0.2190	0.2225	432,655,968	+0.00(+1.43%)
Mar 16, 2004	0.2255	0.2260	0.2157	0.2193	636,396,928	-0.01(-2.38%)
Mar 15, 2004	0.2296	0.2323	0.2231	0.2247	507,142,208	-0.01(-4.03%)
Mar 12, 2004	0.2321	0.2360	0.2308	0.2341	346,056,480	+0.00(+1.51%)
Mar 11, 2004	0.2316	0.2382	0.2301	0.2306	630,923,008	-0.00(-1.92%)
Mar 10, 2004	0.2293	0.2390	0.2289	0.2351	1,058,440,576	+0.00(+2.14%)
Mar 09, 2004	0.2200	0.2313	0.2187	0.2302	649,969,856	+0.01(+4.23%)
Mar 08, 2004	0.2276	0.2276	0.2192	0.2209	549,561,984	-0.01(-2.77%)
Mar 05, 2004	0.2119	0.2335	0.2115	0.2272	1,619,338,880	+0.01(+6.28%)
Mar 04, 2004	0.2035	0.2142	0.2031	0.2137	693,937,600	+0.01(+5.18%)
Mar 03, 2004	0.2005	0.2055	0.2005	0.2032	236,619,664	+0.00(+0.46%)
Mar 02, 2004	0.2039	0.2047	0.2019	0.2023	269,804,448	-0.00(-0.87%)
Mar 01, 2004	0.2046	0.2064	0.2028	0.2040	338,628,480	+0.00(+0.42%)
Feb 27, 2004	0.1950	0.2040	0.1950	0.2032	492,857,088	+0.01(+3.82%)
Feb 26, 2004	0.1940	0.1969	0.1937	0.1957	208,532,080	+0.00(+1.01%)
Feb 25, 2004	0.1888	0.1945	0.1887	0.1938	290,399,264	+0.00(+2.01%)
Feb 24, 2004	0.1881	0.1932	0.1869	0.1899	272,276,544	+0.00(+0.77%)
Feb 23, 2004	0.1907	0.1908	0.1860	0.1885	204,105,872	-0.00(-0.94%)
Feb 20, 2004	0.1911	0.1912	0.1887	0.1903	291,776,576	-0.00(-0.31%)
Feb 19, 2004	0.1980	0.2008	0.1904	0.1909	340,258,880	-0.01(-3.40%)
Feb 18, 2004	0.1969	0.1991	0.1958	0.1976	148,860,672	+0.00(+0.43%)
Feb 17, 2004	0.1962	0.1995	0.1962	0.1967	179,679,328	+0.00(+0.70%)
Feb 13, 2004	0.2026	0.2047	0.1939	0.1954	332,106,880	-0.01(-3.08%)
Feb 12, 2004	0.2011	0.2038	0.2005	0.2016	193,393,504	-0.00(-0.29%)
Feb 11, 2004	0.1961	0.2028	0.1958	0.2022	366,421,760	+0.01(+3.57%)
Feb 10, 2004	0.1922	0.1964	0.1906	0.1952	268,603,744	+0.00(+1.38%)
Feb 09, 2004	0.1922	0.1942	0.1911	0.1926	197,866,800	-0.00(-0.19%)
Feb 06, 2004	0.1907	0.1944	0.1903	0.1929	203,264,192	+0.00(+1.29%)
Feb 05, 2004	0.1854	0.1946	0.1853	0.1905	370,859,744	+0.01(+2.89%)
Feb 04, 2004	0.1869	0.1877	0.1843	0.1851	321,176,736	-0.00(-2.11%)
Feb 03, 2004	0.1894	0.1903	0.1869	0.1891	191,904,368	-0.00(-0.27%)

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.