Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	1.228	1.231	1.197	1.225	706,613,888	+0.02(+1.46%)
Apr 28, 2005	1.233	1.235	1.197	1.208	606,749,440	-0.01(-1.14%)
Apr 27, 2005	1.220	1.235	1.207	1.222	645,980,096	-0.01(-0.66%)
Apr 26, 2005	1.250	1.275	1.227	1.230	855,686,208	-0.03(-2.14%)
Apr 25, 2005	1.240	1.258	1.227	1.257	785,776,320	+0.05(+4.17%)
Apr 22, 2005	1.252	1.257	1.186	1.206	882,664,896	-0.06(-4.52%)
Apr 21, 2005	1.237	1.264	1.220	1.263	802,970,432	+0.06(+4.70%)
Apr 20, 2005	1.280	1.282	1.204	1.207	1,004,987,712	-0.05(-4.26%)
Apr 19, 2005	1.244	1.272	1.219	1.260	1,142,836,608	+0.05(+4.13%)
Apr 18, 2005	1.189	1.233	1.155	1.210	1,395,409,024	+0.01(+0.76%)
Apr 15, 2005	1.244	1.266	1.199	1.201	1,818,695,424	-0.06(-5.13%)
Apr 14, 2005	1.319	1.359	1.252	1.266	2,899,946,496	-0.13(-9.21%)
Apr 13, 2005	1.459	1.461	1.372	1.395	1,500,100,992	-0.06(-3.80%)
Apr 12, 2005	1.444	1.468	1.427	1.450	1,033,576,960	+0.03(+1.76%)
Apr 11, 2005	1.500	1.504	1.424	1.424	866,184,896	-0.06(-4.16%)
Apr 08, 2005	1.485	1.510	1.479	1.486	683,684,800	+0.01(+0.41%)
Apr 07, 2005	1.438	1.487	1.436	1.480	533,892,416	+0.04(+2.91%)
Apr 06, 2005	1.441	1.455	1.432	1.438	436,958,784	+0.01(+1.05%)
Apr 05, 2005	1.401	1.435	1.396	1.423	587,113,920	+0.03(+1.95%)
Apr 04, 2005	1.393	1.404	1.365	1.396	609,875,328	+0.01(+0.49%)
Apr 01, 2005	1.430	1.433	1.379	1.389	675,457,472	-0.03(-1.87%)
Mar 31, 2005	1.442	1.445	1.413	1.416	669,498,560	-0.04(-2.64%)
Mar 30, 2005	1.430	1.454	1.421	1.454	415,994,592	+0.04(+2.52%)
Mar 29, 2005	1.446	1.455	1.410	1.419	486,759,712	-0.03(-1.83%)
Mar 28, 2005	1.453	1.460	1.443	1.445	291,862,528	+0.00(+0.07%)
Mar 24, 2005	1.458	1.461	1.444	1.444	371,300,160	-0.00(-0.12%)
Mar 23, 2005	1.442	1.475	1.428	1.446	641,881,664	-0.01(-0.65%)
Mar 22, 2005	1.485	1.494	1.450	1.455	580,006,784	-0.03(-1.99%)
Mar 21, 2005	1.471	1.494	1.456	1.485	568,899,520	+0.03(+1.72%)
Mar 18, 2005	1.472	1.476	1.444	1.460	1,026,719,744	+0.02(+1.68%)
Mar 17, 2005	1.411	1.457	1.404	1.436	843,999,488	+0.04(+2.60%)
Mar 16, 2005	1.400	1.438	1.386	1.399	735,845,888	+0.01(+0.54%)
Mar 15, 2005	1.381	1.398	1.368	1.392	538,486,848	+0.02(+1.59%)
Mar 14, 2005	1.377	1.386	1.343	1.370	636,003,648	+0.00(+0.12%)
Mar 11, 2005	1.366	1.379	1.352	1.368	665,144,512	+0.01(+1.10%)
Mar 10, 2005	1.343	1.368	1.329	1.353	817,111,552	+0.02(+1.22%)
Mar 09, 2005	1.347	1.369	1.319	1.337	1,390,082,944	-0.04(-2.91%)
Mar 08, 2005	1.424	1.433	1.363	1.377	1,073,635,200	-0.08(-5.19%)
Mar 07, 2005	1.454	1.470	1.439	1.453	474,054,944	-0.00(-0.14%)
Mar 04, 2005	1.453	1.461	1.422	1.455	795,248,960	+0.03(+2.44%)
Mar 03, 2005	1.508	1.509	1.401	1.420	1,484,875,520	-0.08(-5.28%)
Mar 02, 2005	1.504	1.525	1.498	1.499	481,889,536	-0.01(-0.85%)
Mar 01, 2005	1.529	1.533	1.501	1.512	493,395,360	-0.01(-0.80%)
Feb 28, 2005	1.518	1.534	1.494	1.524	686,450,112	+0.77(+101.64%)
Feb 25, 2005	0.7613	0.7638	0.7492	0.7560	962,709,440	+0.00(+0.07%)
Feb 24, 2005	0.7516	0.7587	0.7453	0.7554	1,603,811,072	+0.01(+0.79%)
Feb 23, 2005	0.7367	0.7514	0.7267	0.7495	1,414,488,064	+0.02(+3.45%)
Feb 22, 2005	0.7331	0.7501	0.7245	0.7245	1,282,479,360	-0.01(-1.75%)
Feb 18, 2005	0.7453	0.7464	0.7327	0.7374	1,223,500,032	-0.01(-1.14%)
Feb 17, 2005	0.7701	0.7720	0.7429	0.7459	1,599,162,624	-0.02(-2.57%)
Feb 16, 2005	0.7488	0.7662	0.7420	0.7656	1,723,952,384	+0.01(+1.95%)
Feb 15, 2005	0.7362	0.7567	0.7306	0.7510	2,442,057,984	+0.03(+4.47%)
Feb 14, 2005	0.7028	0.7203	0.6970	0.7189	1,337,516,032	+0.03(+4.21%)
Feb 11, 2005	0.6784	0.6945	0.6706	0.6899	1,264,045,696	+0.02(+3.64%)
Feb 10, 2005	0.6687	0.6735	0.6512	0.6657	1,149,499,392	-0.00(-0.48%)
Feb 09, 2005	0.6884	0.6965	0.6634	0.6689	1,255,062,912	-0.02(-2.67%)
Feb 08, 2005	0.6717	0.6913	0.6693	0.6872	935,831,360	+0.02(+2.48%)
Feb 07, 2005	0.6705	0.6741	0.6584	0.6706	553,272,384	+0.00(+0.13%)
Feb 04, 2005	0.6615	0.6705	0.6586	0.6697	592,462,976	+0.01(+1.32%)
Feb 03, 2005	0.6719	0.6747	0.6569	0.6610	770,409,856	-0.02(-2.29%)
Feb 02, 2005	0.6622	0.6788	0.6600	0.6764	1,076,894,336	+0.02(+2.71%)
Feb 01, 2005	0.6545	0.6606	0.6505	0.6586	714,553,920	+0.01(+0.82%)
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%)

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.