Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	6.460	6.486	6.310	6.431	10,524,734	-0.03(-0.45%)
Nov 29, 2004	6.570	6.573	6.359	6.460	7,795,061	-0.09(-1.32%)
Nov 26, 2004	6.447	6.570	6.440	6.547	3,717,650	+0.13(+2.04%)
Nov 24, 2004	6.495	6.495	6.302	6.416	10,122,776	+0.03(+0.50%)
Nov 23, 2004	6.378	6.528	6.350	6.385	11,777,895	+0.03(+0.48%)
Nov 22, 2004	6.268	6.371	6.207	6.354	12,017,978	+0.17(+2.69%)
Nov 19, 2004	6.172	6.269	6.148	6.188	13,401,729	+0.06(+0.96%)
Nov 18, 2004	6.031	6.144	5.939	6.129	12,476,682	+0.13(+2.08%)
Nov 17, 2004	5.842	6.023	5.794	6.004	16,647,944	+0.24(+4.15%)
Nov 16, 2004	5.807	5.851	5.746	5.765	7,494,230	+0.04(+0.65%)
Nov 15, 2004	5.809	5.810	5.667	5.728	7,833,256	-0.08(-1.40%)
Nov 12, 2004	5.719	5.824	5.659	5.809	7,488,774	+0.11(+1.91%)
Nov 11, 2004	5.700	5.769	5.622	5.700	6,768,161	+0.00(+0.02%)
Nov 10, 2004	5.641	5.737	5.570	5.699	9,565,129	+0.09(+1.59%)
Nov 09, 2004	5.622	5.677	5.539	5.609	9,346,871	-0.03(-0.46%)
Nov 08, 2004	5.777	5.787	5.587	5.636	12,831,714	-0.23(-3.89%)
Nov 05, 2004	5.825	5.910	5.800	5.864	10,603,670	+0.04(+0.64%)
Nov 04, 2004	5.765	5.832	5.667	5.827	14,915,708	+0.06(+1.07%)
Nov 03, 2004	5.864	5.864	5.649	5.765	16,256,172	+0.04(+0.65%)
Nov 02, 2004	5.842	5.888	5.692	5.728	13,523,954	-0.09(-1.56%)
Nov 01, 2004	6.041	6.041	5.776	5.818	13,198,750	-0.09(-1.49%)
Oct 29, 2004	5.773	5.910	5.759	5.906	9,767,017	+0.16(+2.73%)
Oct 28, 2004	5.897	5.937	5.669	5.750	13,623,261	-0.16(-2.65%)
Oct 27, 2004	6.014	6.114	5.831	5.906	21,468,522	-0.04(-0.65%)
Oct 26, 2004	5.987	6.012	5.814	5.945	12,125,288	+0.07(+1.19%)
Oct 25, 2004	5.976	5.976	5.807	5.875	9,687,717	-0.02(-0.28%)
Oct 22, 2004	5.931	6.014	5.872	5.891	9,513,838	-0.03(-0.44%)
Oct 21, 2004	5.842	5.942	5.799	5.917	16,200,880	+0.14(+2.50%)
Oct 20, 2004	5.575	5.805	5.541	5.773	15,374,776	+0.21(+3.75%)
Oct 19, 2004	5.432	5.601	5.395	5.564	12,703,670	+0.07(+1.23%)
Oct 18, 2004	5.638	5.691	5.474	5.497	11,810,997	-0.13(-2.25%)
Oct 15, 2004	5.718	5.722	5.537	5.623	11,401,401	-0.05(-0.85%)
Oct 14, 2004	5.561	5.729	5.553	5.671	14,028,856	+0.13(+2.36%)
Oct 13, 2004	5.636	5.637	5.337	5.541	18,960,016	-0.18(-3.15%)
Oct 12, 2004	5.759	5.838	5.615	5.721	11,108,208	-0.02(-0.26%)
Oct 11, 2004	5.862	5.868	5.684	5.736	11,772,802	-0.03(-0.60%)
Oct 08, 2004	5.844	5.952	5.729	5.770	15,418,791	+2.83(+96.40%)
Oct 07, 2004	3.000	3.032	2.914	2.938	23,721,666	-0.03(-1.12%)
Oct 06, 2004	2.885	2.976	2.842	2.971	21,150,594	+0.10(+3.31%)
Oct 05, 2004	2.818	2.892	2.817	2.876	24,022,860	+0.10(+3.59%)
Oct 04, 2004	2.794	2.818	2.770	2.777	13,964,833	-0.02(-0.55%)
Oct 01, 2004	2.796	2.796	2.739	2.792	13,049,608	+0.04(+1.30%)
Sep 30, 2004	2.707	2.790	2.702	2.756	18,022,966	+0.06(+2.11%)
Sep 29, 2004	2.738	2.738	2.672	2.699	18,311,066	-0.02(-0.68%)
Sep 28, 2004	2.697	2.746	2.682	2.718	26,977,338	+0.07(+2.65%)
Sep 27, 2004	2.678	2.682	2.629	2.648	13,624,352	-0.02(-0.80%)
Sep 24, 2004	2.606	2.683	2.601	2.669	26,078,844	+0.07(+2.75%)
Sep 23, 2004	2.600	2.623	2.546	2.598	13,036,512	-0.00(-0.08%)
Sep 22, 2004	2.607	2.627	2.593	2.600	18,180,110	-0.02(-0.88%)
Sep 21, 2004	2.521	2.631	2.504	2.623	19,217,560	+0.13(+5.28%)
Sep 20, 2004	2.498	2.508	2.478	2.491	11,059,828	+0.01(+0.54%)
Sep 17, 2004	2.459	2.491	2.458	2.478	14,162,720	+0.02(+0.98%)
Sep 16, 2004	2.466	2.466	2.440	2.454	10,635,681	-0.02(-0.64%)
Sep 15, 2004	2.508	2.533	2.465	2.469	19,528,942	-0.02(-0.88%)
Sep 14, 2004	2.439	2.506	2.439	2.491	20,724,992	+0.05(+2.01%)
Sep 13, 2004	2.387	2.444	2.378	2.442	17,194,314	+0.08(+3.47%)
Sep 10, 2004	2.388	2.388	2.347	2.360	16,796,358	-0.04(-1.53%)
Sep 09, 2004	2.287	2.402	2.287	2.397	21,435,782	+0.11(+4.59%)
Sep 08, 2004	2.299	2.329	2.287	2.292	13,971,381	-0.03(-1.26%)
Sep 07, 2004	2.258	2.324	2.210	2.321	27,992,962	+0.05(+2.04%)
Sep 03, 2004	2.307	2.310	2.268	2.275	11,534,902	-0.03(-1.40%)
Sep 02, 2004	2.321	2.343	2.282	2.307	13,340,617	-0.01(-0.42%)
Sep 01, 2004	2.272	2.330	2.271	2.317	18,057,886	+0.05(+2.10%)
Aug 31, 2004	2.232	2.275	2.220	2.269	10,254,458	+0.04(+1.82%)
Aug 30, 2004	2.263	2.283	2.215	2.228	9,134,798	-0.04(-1.80%)
Aug 27, 2004	2.253	2.277	2.236	2.269	8,361,439	+0.01(+0.38%)
Aug 26, 2004	2.229	2.265	2.201	2.261	12,833,533	+0.03(+1.45%)
Aug 25, 2004	2.256	2.257	2.194	2.228	14,271,849	+0.01(+0.39%)
Aug 24, 2004	2.213	2.239	2.185	2.220	17,884,008	+0.01(+0.31%)
Aug 23, 2004	2.264	2.275	2.209	2.213	15,055,393	-0.04(-1.96%)
Aug 20, 2004	2.262	2.305	2.247	2.257	15,588,668	-0.00(-0.06%)
Aug 19, 2004	2.280	2.285	2.243	2.259	18,396,186	+0.02(+0.97%)
Aug 18, 2004	2.216	2.255	2.189	2.237	31,824,834	+0.03(+1.15%)
Aug 17, 2004	2.336	2.336	2.205	2.212	30,223,552	-0.12(-5.31%)
Aug 16, 2004	2.285	2.351	2.271	2.336	16,131,402	+0.05(+2.10%)
Aug 13, 2004	2.242	2.325	2.242	2.288	12,156,207	+0.05(+2.23%)
Aug 12, 2004	2.266	2.288	2.233	2.238	17,430,760	-0.01(-0.34%)
Aug 11, 2004	2.349	2.349	2.221	2.245	38,280,160	-0.10(-4.42%)
Aug 10, 2004	2.388	2.393	2.344	2.349	23,354,992	-0.05(-1.92%)
Aug 09, 2004	2.337	2.411	2.331	2.395	18,175,018	+0.07(+2.95%)
Aug 06, 2004	2.320	2.344	2.294	2.326	27,230,516	+0.01(+0.30%)
Aug 05, 2004	2.486	2.503	2.307	2.320	50,689,544	-0.17(-6.68%)
Aug 04, 2004	2.576	2.582	2.481	2.485	22,776,610	-0.10(-3.82%)
Aug 03, 2004	2.572	2.599	2.564	2.584	10,236,998	+0.03(+1.01%)
Aug 02, 2004	2.581	2.581	2.539	2.558	15,120,870	-0.02(-0.63%)
Jul 30, 2004	2.612	2.617	2.570	2.574	13,783,680	-0.01(-0.27%)
Jul 29, 2004	2.560	2.608	2.530	2.581	40,227,740	+0.05(+2.15%)
Jul 28, 2004	2.530	2.549	2.496	2.527	18,561,334	+0.01(+0.34%)
Jul 27, 2004	2.474	2.529	2.432	2.518	19,477,286	+0.03(+1.27%)
Jul 26, 2004	2.544	2.546	2.469	2.487	11,991,059	-0.05(-1.92%)
Jul 23, 2004	2.520	2.538	2.502	2.536	9,793,208	+0.02(+0.61%)
Jul 22, 2004	2.550	2.568	2.491	2.520	15,999,720	-0.03(-1.04%)
Jul 21, 2004	2.657	2.665	2.532	2.547	19,475,104	-0.11(-4.00%)
Jul 20, 2004	2.677	2.679	2.641	2.653	10,793,554	-0.02(-0.64%)
Jul 19, 2004	2.693	2.700	2.660	2.670	12,166,393	-0.02(-0.86%)
Jul 16, 2004	2.689	2.709	2.676	2.693	19,817,040	+0.07(+2.48%)
Jul 15, 2004	2.643	2.644	2.603	2.628	14,393,345	-0.01(-0.30%)
Jul 14, 2004	2.607	2.662	2.603	2.636	15,233,636	+0.02(+0.78%)
Jul 13, 2004	2.606	2.625	2.590	2.615	8,375,262	+0.01(+0.37%)
Jul 12, 2004	2.637	2.650	2.588	2.606	12,038,349	-0.01(-0.51%)
Jul 09, 2004	2.618	2.641	2.617	2.619	8,901,263	+0.01(+0.32%)
Jul 08, 2004	2.666	2.684	2.608	2.611	16,727,972	-0.05(-2.06%)
Jul 07, 2004	2.604	2.666	2.583	2.666	12,102,371	+0.06(+2.39%)
Jul 06, 2004	2.605	2.646	2.598	2.604	12,373,010	+0.02(+0.84%)
Jul 02, 2004	2.569	2.598	2.552	2.582	7,721,945	+0.01(+0.44%)
Jul 01, 2004	2.538	2.573	2.527	2.571	10,646,594	+0.04(+1.42%)
Jun 30, 2004	2.495	2.544	2.488	2.535	10,177,341	+0.05(+2.22%)
Jun 29, 2004	2.463	2.493	2.460	2.480	10,426,882	+0.01(+0.50%)
Jun 28, 2004	2.526	2.531	2.454	2.467	13,797,503	-0.05(-1.87%)
Jun 25, 2004	2.512	2.547	2.503	2.514	8,391,268	-0.01(-0.48%)
Jun 24, 2004	2.551	2.574	2.526	2.526	12,029,618	-0.03(-1.04%)
Jun 23, 2004	2.457	2.556	2.457	2.553	21,911,584	+0.10(+4.00%)
Jun 22, 2004	2.413	2.457	2.413	2.455	13,669,459	+0.04(+1.77%)
Jun 21, 2004	2.461	2.471	2.410	2.412	20,335,766	+0.00(+0.07%)
Jun 18, 2004	2.387	2.415	2.381	2.410	15,578,483	+0.02(+0.92%)
Jun 17, 2004	2.343	2.391	2.330	2.388	14,852,413	+0.05(+2.04%)
Jun 16, 2004	2.319	2.367	2.314	2.340	14,021,580	+0.04(+1.60%)
Jun 15, 2004	2.266	2.317	2.266	2.304	14,132,164	+0.06(+2.62%)
Jun 14, 2004	2.254	2.273	2.232	2.245	11,854,285	-0.01(-0.37%)
Jun 10, 2004	2.281	2.285	2.240	2.253	14,968,090	-0.02(-0.97%)
Jun 09, 2004	2.225	2.285	2.194	2.275	31,734,620	+0.05(+2.43%)
Jun 08, 2004	2.300	2.333	2.218	2.221	20,935,974	-0.08(-3.44%)
Jun 07, 2004	2.238	2.302	2.218	2.300	13,399,547	+0.07(+3.05%)
Jun 04, 2004	2.284	2.284	2.207	2.232	21,857,748	-0.04(-1.93%)
Jun 03, 2004	2.307	2.333	2.272	2.276	17,483,870	-0.03(-1.13%)
Jun 02, 2004	2.362	2.369	2.301	2.302	13,365,353	-0.06(-2.37%)
Jun 01, 2004	2.289	2.361	2.281	2.358	17,285,256	+0.09(+3.81%)
May 28, 2004	2.233	2.273	2.230	2.272	9,916,887	+0.04(+1.74%)
May 27, 2004	2.277	2.279	2.223	2.233	16,599,200	-0.04(-1.58%)
May 26, 2004	2.268	2.282	2.244	2.269	15,809,108	+0.02(+0.86%)
May 25, 2004	2.235	2.258	2.228	2.249	19,120,072	+0.02(+0.71%)
May 24, 2004	2.199	2.235	2.177	2.234	18,920,730	+0.05(+2.27%)
May 21, 2004	2.173	2.197	2.167	2.184	11,377,756	+0.03(+1.27%)
May 20, 2004	2.188	2.198	2.157	2.157	8,907,083	-0.03(-1.35%)
May 19, 2004	2.197	2.214	2.175	2.186	16,017,180	+0.00(+0.00%)
May 18, 2004	2.259	2.259	2.179	2.186	15,836,754	-0.07(-3.21%)
May 17, 2004	2.280	2.309	2.256	2.259	11,146,403	-0.01(-0.32%)
May 14, 2004	2.226	2.276	2.217	2.266	10,970,342	+0.04(+1.82%)
May 13, 2004	2.228	2.246	2.208	2.225	7,798,335	-0.01(-0.37%)
May 12, 2004	2.228	2.242	2.187	2.234	10,918,688	+0.02(+0.92%)
May 11, 2004	2.151	2.215	2.151	2.213	11,919,762	+0.06(+2.89%)
May 10, 2004	2.184	2.184	2.133	2.151	14,568,679	-0.06(-2.87%)
May 07, 2004	2.239	2.247	2.205	2.215	11,863,015	-0.02(-1.07%)
May 06, 2004	2.275	2.282	2.223	2.239	11,774,985	-0.03(-1.30%)
May 05, 2004	2.258	2.281	2.231	2.268	15,202,353	+0.01(+0.50%)
May 04, 2004	2.234	2.270	2.227	2.257	14,843,683	+0.03(+1.14%)
May 03, 2004	2.191	2.233	2.170	2.232	17,793,796	+0.04(+1.85%)
Apr 30, 2004	2.196	2.228	2.182	2.191	12,744,775	+0.00(+0.14%)
Apr 29, 2004	2.223	2.242	2.166	2.188	24,334,240	-0.03(-1.21%)
Apr 28, 2004	2.165	2.232	2.153	2.215	140,851,664	+0.06(+3.00%)
Apr 27, 2004	2.143	2.187	2.131	2.150	9,788,843	+0.01(+0.55%)
Apr 26, 2004	2.103	2.161	2.102	2.138	10,408,694	+0.04(+2.12%)
Apr 23, 2004	2.126	2.126	2.076	2.094	11,577,098	-0.04(-1.65%)
Apr 22, 2004	2.049	2.139	2.046	2.129	13,304,241	+0.08(+3.91%)
Apr 21, 2004	2.070	2.070	2.003	2.049	11,258,442	-0.00(-0.17%)
Apr 20, 2004	2.053	2.122	2.050	2.053	35,060,864	+0.04(+1.74%)
Apr 19, 2004	2.019	2.036	2.009	2.017	13,880,441	+0.01(+0.70%)
Apr 16, 2004	2.018	2.027	1.995	2.003	11,870,290	-0.01(-0.51%)
Apr 15, 2004	2.020	2.037	1.996	2.014	15,592,306	+0.00(+0.15%)
Apr 14, 2004	2.045	2.062	1.996	2.011	11,337,742	-0.05(-2.29%)
Apr 13, 2004	2.099	2.138	2.056	2.058	17,131,748	-0.01(-0.61%)
Apr 12, 2004	1.995	2.081	1.995	2.070	14,321,321	+0.08(+4.24%)
Apr 08, 2004	1.993	2.002	1.968	1.986	9,766,289	+0.02(+1.05%)
Apr 07, 2004	1.963	1.974	1.933	1.966	15,220,541	+0.01(+0.39%)
Apr 06, 2004	1.985	1.989	1.947	1.958	10,564,384	-0.02(-0.82%)
Apr 05, 2004	1.942	1.983	1.942	1.974	13,392,272	+0.04(+2.02%)
Apr 02, 2004	1.990	1.991	1.921	1.935	24,476,108	-0.06(-2.80%)
Apr 01, 2004	2.075	2.076	1.980	1.991	23,691,836	-0.07(-3.39%)
Mar 31, 2004	2.057	2.062	2.028	2.060	12,514,150	+0.04(+1.97%)
Mar 30, 2004	2.013	2.024	1.993	2.021	12,362,097	+0.01(+0.36%)
Mar 29, 2004	1.976	2.022	1.976	2.013	6,678,675	+0.05(+2.38%)
Mar 26, 2004	1.959	1.986	1.953	1.967	9,624,422	+0.02(+1.20%)
Mar 25, 2004	1.967	1.969	1.934	1.943	10,581,117	-0.02(-1.00%)
Mar 24, 2004	2.002	2.014	1.959	1.963	10,759,360	-0.04(-1.94%)
Mar 23, 2004	2.003	2.021	1.996	2.002	12,484,321	+0.01(+0.43%)
Mar 22, 2004	1.999	2.005	1.986	1.993	12,430,484	-0.01(-0.26%)
Mar 19, 2004	2.010	2.051	1.996	1.998	9,013,301	-0.01(-0.39%)
Mar 18, 2004	1.974	2.010	1.969	2.006	14,834,953	+0.05(+2.49%)
Mar 17, 2004	1.928	1.963	1.924	1.957	13,283,143	+0.04(+1.95%)
Mar 16, 2004	1.945	1.958	1.907	1.920	14,655,982	-0.03(-1.55%)
Mar 15, 2004	1.993	1.993	1.942	1.950	15,371,866	-0.04(-2.15%)
Mar 12, 2004	1.993	2.002	1.948	1.993	9,894,334	+0.01(+0.43%)
Mar 11, 2004	2.017	2.022	1.982	1.984	10,487,994	-0.04(-2.09%)
Mar 10, 2004	2.059	2.077	2.026	2.027	14,885,152	-0.03(-1.35%)
Mar 09, 2004	2.090	2.094	2.054	2.055	9,911,794	-0.04(-1.68%)
Mar 08, 2004	2.070	2.113	2.070	2.090	8,898,353	+0.02(+0.95%)
Mar 05, 2004	2.038	2.070	2.036	2.070	7,390,194	+0.03(+1.57%)
Mar 04, 2004	2.037	2.038	2.014	2.038	6,287,994	+0.00(+0.07%)
Mar 03, 2004	2.012	2.044	1.971	2.037	12,186,764	+0.01(+0.61%)
Mar 02, 2004	2.084	2.088	2.024	2.024	10,469,806	-0.06(-2.89%)
Mar 01, 2004	2.063	2.088	2.053	2.084	8,689,553	+0.02(+1.10%)
Feb 27, 2004	2.028	2.066	2.019	2.062	11,027,817	+0.03(+1.66%)
Feb 26, 2004	1.976	2.032	1.969	2.028	11,188,600	+0.04(+2.20%)
Feb 25, 2004	1.921	1.986	1.912	1.984	12,180,943	+0.06(+3.07%)
Feb 24, 2004	1.909	1.930	1.889	1.925	6,666,307	+0.01(+0.43%)
Feb 23, 2004	1.912	1.928	1.895	1.917	4,647,426	+0.00(+0.11%)
Feb 20, 2004	1.923	1.924	1.903	1.915	5,751,809	-0.01(-0.57%)
Feb 19, 2004	1.934	1.958	1.925	1.926	4,756,555	-0.01(-0.43%)
Feb 18, 2004	1.955	1.959	1.924	1.934	5,240,359	-0.02(-1.07%)
Feb 17, 2004	1.922	1.965	1.917	1.955	8,167,918	+0.04(+2.17%)
Feb 13, 2004	1.921	1.927	1.884	1.914	8,426,917	-0.00(-0.02%)
Feb 12, 2004	1.900	1.928	1.892	1.914	9,205,368	+0.01(+0.56%)
Feb 11, 2004	1.869	1.917	1.864	1.903	12,458,130	+0.04(+2.04%)
Feb 10, 2004	1.840	1.875	1.835	1.865	8,567,329	+0.02(+1.27%)
Feb 09, 2004	1.817	1.845	1.814	1.842	12,453,765	+0.03(+1.53%)
Feb 06, 2004	1.827	1.833	1.805	1.814	29,877,978	-0.02(-1.05%)
Feb 05, 2004	1.835	1.885	1.822	1.833	14,311,135	+0.01(+0.74%)
Feb 04, 2004	1.838	1.849	1.813	1.820	7,970,031	-0.02(-1.16%)
Feb 03, 2004	1.826	1.859	1.815	1.841	7,200,310	-0.00(-0.26%)
Feb 02, 2004	1.813	1.866	1.800	1.846	8,424,007	+0.03(+1.51%)
Jan 30, 2004	1.799	1.824	1.787	1.819	9,180,632	-0.02(-1.25%)
Jan 29, 2004	1.869	1.875	1.814	1.842	9,481,827	-0.03(-1.38%)
Jan 28, 2004	1.864	1.890	1.847	1.867	11,272,265	+0.01(+0.76%)
Jan 27, 2004	1.858	1.872	1.829	1.853	13,449,019	+0.02(+0.90%)
Jan 26, 2004	1.802	1.843	1.779	1.837	8,095,893	+0.03(+1.85%)
Jan 23, 2004	1.788	1.841	1.788	1.803	9,355,238	+0.02(+0.88%)
Jan 22, 2004	1.779	1.795	1.771	1.788	7,035,162	-0.01(-0.44%)
Jan 21, 2004	1.801	1.821	1.771	1.795	8,084,980	+0.01(+0.29%)
Jan 20, 2004	1.727	1.795	1.727	1.790	7,498,595	+0.06(+3.64%)
Jan 16, 2004	1.700	1.730	1.698	1.727	6,623,383	+0.03(+1.62%)
Jan 15, 2004	1.718	1.732	1.694	1.700	11,665,128	-0.02(-1.30%)
Jan 14, 2004	1.684	1.734	1.649	1.722	20,975,988	-0.00(-0.16%)
Jan 13, 2004	1.651	1.744	1.651	1.725	23,561,610	+0.09(+5.64%)
Jan 12, 2004	1.602	1.636	1.594	1.633	11,192,965	+0.03(+2.02%)
Jan 09, 2004	1.594	1.620	1.580	1.601	10,821,927	+0.00(+0.28%)
Jan 08, 2004	1.608	1.611	1.572	1.596	12,902,648	-0.02(-0.94%)
Jan 07, 2004	1.629	1.629	1.605	1.611	15,718,168	-0.02(-1.08%)
Jan 06, 2004	1.615	1.629	1.607	1.629	11,485,430	+0.01(+0.85%)
Jan 05, 2004	1.588	1.622	1.582	1.615	13,701,470	+0.03(+2.13%)
Jan 02, 2004	1.598	1.605	1.570	1.581	10,146,785	-0.01(-0.69%)
Dec 31, 2003	1.601	1.601	1.568	1.592	9,566,220	-0.01(-0.88%)
Dec 30, 2003	1.598	1.618	1.591	1.606	6,302,545	+0.01(+0.41%)
Dec 29, 2003	1.581	1.603	1.577	1.600	5,163,969	+0.02(+1.26%)
Dec 26, 2003	1.577	1.588	1.573	1.580	1,215,693	+0.00(+0.20%)
Dec 24, 2003	1.577	1.581	1.568	1.577	2,843,893	+0.00(+0.02%)
Dec 23, 2003	1.588	1.588	1.563	1.577	8,111,898	-0.01(-0.71%)
Dec 22, 2003	1.608	1.608	1.586	1.588	9,161,716	-0.02(-1.26%)
Dec 19, 2003	1.612	1.613	1.589	1.608	11,721,148	+0.01(+0.52%)
Dec 18, 2003	1.553	1.610	1.552	1.600	15,631,592	+0.05(+3.47%)
Dec 17, 2003	1.515	1.551	1.509	1.546	9,143,528	+0.03(+2.04%)
Dec 16, 2003	1.530	1.531	1.512	1.515	6,773,253	-0.01(-0.88%)
Dec 15, 2003	1.551	1.551	1.525	1.529	5,104,312	-0.02(-1.37%)
Dec 12, 2003	1.512	1.553	1.512	1.550	10,975,435	+0.04(+2.48%)
Dec 11, 2003	1.503	1.517	1.477	1.513	10,376,682	+0.01(+0.62%)
Dec 10, 2003	1.545	1.546	1.502	1.503	8,664,090	-0.05(-3.08%)
Dec 09, 2003	1.567	1.569	1.545	1.551	8,805,957	-0.01(-0.55%)
Dec 08, 2003	1.548	1.562	1.534	1.560	7,432,390	+0.01(+0.78%)
Dec 05, 2003	1.538	1.549	1.535	1.548	6,023,903	+0.01(+0.60%)
Dec 04, 2003	1.510	1.539	1.497	1.538	7,468,039	+0.03(+2.10%)
Dec 03, 2003	1.498	1.521	1.498	1.507	9,106,425	+0.01(+0.99%)
Dec 02, 2003	1.508	1.513	1.488	1.492	9,033,672	-0.02(-1.03%)

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.