Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	1.353	1.367	1.331	1.358	770,354,560	+0.01(+0.82%)
Feb 25, 2005	1.357	1.361	1.335	1.347	540,190,400	+0.67(+100.13%)
Feb 24, 2005	0.6698	0.6760	0.6641	0.6732	1,799,843,968	+0.01(+0.79%)
Feb 23, 2005	0.6564	0.6695	0.6476	0.6679	1,587,380,096	+0.02(+3.45%)
Feb 22, 2005	0.6533	0.6684	0.6456	0.6456	1,439,235,968	-0.01(-1.75%)
Feb 18, 2005	0.6642	0.6651	0.6529	0.6571	1,373,047,680	-0.01(-1.14%)
Feb 17, 2005	0.6862	0.6879	0.6620	0.6647	1,794,627,328	-0.02(-2.57%)
Feb 16, 2005	0.6673	0.6828	0.6612	0.6823	1,934,670,080	+0.01(+1.95%)
Feb 15, 2005	0.6560	0.6743	0.6510	0.6692	2,740,549,120	+0.03(+4.47%)
Feb 14, 2005	0.6262	0.6418	0.6211	0.6406	1,500,999,808	+0.03(+4.21%)
Feb 11, 2005	0.6045	0.6189	0.5975	0.6147	1,418,549,248	+0.02(+3.64%)
Feb 10, 2005	0.5959	0.6001	0.5803	0.5932	1,290,002,048	-0.00(-0.48%)
Feb 09, 2005	0.6134	0.6206	0.5912	0.5960	1,408,468,480	-0.02(-2.67%)
Feb 08, 2005	0.5985	0.6160	0.5964	0.6124	1,050,217,472	+0.01(+2.48%)
Feb 07, 2005	0.5975	0.6007	0.5866	0.5975	620,898,496	+0.00(+0.13%)
Feb 04, 2005	0.5894	0.5975	0.5869	0.5968	664,879,360	+0.01(+1.32%)
Feb 03, 2005	0.5988	0.6013	0.5854	0.5890	864,576,576	-0.01(-2.29%)
Feb 02, 2005	0.5901	0.6049	0.5881	0.6028	1,208,522,496	+0.02(+2.71%)
Feb 01, 2005	0.5832	0.5887	0.5797	0.5869	801,893,440	+0.00(+0.82%)
Jan 31, 2005	0.5645	0.5896	0.5640	0.5821	1,986,863,232	+0.02(+3.95%)
Jan 28, 2005	0.5497	0.5600	0.5483	0.5600	946,186,112	+0.01(+1.84%)
Jan 27, 2005	0.5462	0.5520	0.5416	0.5499	585,938,112	+0.00(+0.54%)
Jan 26, 2005	0.5502	0.5507	0.5391	0.5469	878,085,312	+0.00(+0.28%)
Jan 25, 2005	0.5405	0.5514	0.5370	0.5454	1,144,512,640	+0.01(+1.82%)
Jan 24, 2005	0.5373	0.5433	0.5340	0.5356	995,165,312	+0.00(+0.38%)
Jan 21, 2005	0.5391	0.5420	0.5299	0.5336	1,075,926,528	+0.00(+0.04%)
Jan 20, 2005	0.5272	0.5395	0.5259	0.5334	1,079,917,952	+0.00(+0.83%)
Jan 19, 2005	0.5336	0.5409	0.5280	0.5290	893,145,216	-0.01(-1.09%)
Jan 18, 2005	0.5279	0.5352	0.5239	0.5348	1,188,533,888	+0.00(+0.64%)
Jan 14, 2005	0.5314	0.5429	0.5237	0.5314	2,089,400,064	+0.00(+0.57%)
Jan 13, 2005	0.5575	0.5633	0.5278	0.5284	3,738,689,280	+0.03(+6.63%)
Jan 12, 2005	0.4947	0.4988	0.4792	0.4955	2,394,418,688	+0.01(+1.39%)
Jan 11, 2005	0.5167	0.5234	0.4855	0.4887	3,085,815,040	-0.03(-6.38%)
Jan 10, 2005	0.5291	0.5352	0.5138	0.5220	2,048,878,848	-0.00(-0.42%)
Jan 07, 2005	0.4920	0.5271	0.4901	0.5242	2,637,103,360	+0.04(+7.28%)
Jan 06, 2005	0.4896	0.4913	0.4794	0.4886	832,601,600	+0.00(+0.08%)
Jan 05, 2005	0.4871	0.4939	0.4848	0.4882	803,069,888	+0.00(+0.88%)
Jan 04, 2005	0.4829	0.4956	0.4767	0.4840	1,295,192,192	+0.00(+1.03%)
Jan 03, 2005	0.4904	0.4929	0.4739	0.4791	817,902,528	-0.01(-1.72%)
Dec 31, 2004	0.4912	0.4920	0.4847	0.4875	324,117,760	-0.00(-0.62%)
Dec 30, 2004	0.4906	0.4923	0.4861	0.4905	408,884,192	+0.00(+0.56%)
Dec 29, 2004	0.4829	0.4919	0.4812	0.4878	530,534,880	+0.00(+0.41%)
Dec 28, 2004	0.4792	0.4863	0.4697	0.4858	721,944,640	+0.01(+1.61%)
Dec 27, 2004	0.4901	0.4932	0.4760	0.4781	660,633,792	-0.01(-1.33%)
Dec 23, 2004	0.4826	0.4863	0.4814	0.4845	290,106,848	+0.00(+0.41%)
Dec 22, 2004	0.4858	0.4872	0.4799	0.4826	667,853,440	+0.00(+0.09%)
Dec 21, 2004	0.4811	0.4827	0.4663	0.4821	1,257,611,776	+0.01(+1.55%)
Dec 20, 2004	0.4957	0.4996	0.4675	0.4748	1,378,113,152	-0.02(-3.49%)
Dec 17, 2004	0.5059	0.5075	0.4913	0.4919	978,601,984	-0.01(-2.41%)
Dec 16, 2004	0.5014	0.5110	0.5000	0.5041	1,329,530,880	+0.01(+2.05%)
Dec 15, 2004	0.4938	0.4955	0.4895	0.4940	470,214,848	-0.00(-0.05%)
Dec 14, 2004	0.4946	0.4987	0.4922	0.4942	490,975,456	+0.00(+0.59%)
Dec 13, 2004	0.4976	0.4988	0.4890	0.4913	466,377,120	-0.00(-0.37%)
Dec 10, 2004	0.4923	0.5000	0.4898	0.4932	915,276,480	+0.01(+1.81%)
Dec 09, 2004	0.4750	0.4875	0.4698	0.4844	877,659,072	+0.01(+1.12%)
Dec 08, 2004	0.4775	0.4877	0.4697	0.4790	823,138,496	+0.00(+0.62%)
Dec 07, 2004	0.4991	0.5051	0.4736	0.4761	1,250,240,256	-0.02(-4.39%)
Dec 06, 2004	0.4863	0.5014	0.4765	0.4979	1,472,853,632	+0.02(+4.95%)
Dec 03, 2004	0.4887	0.4920	0.4674	0.4745	1,462,602,112	-0.02(-3.88%)
Dec 02, 2004	0.5006	0.5064	0.4895	0.4936	1,167,131,776	-0.02(-3.81%)
Dec 01, 2004	0.5131	0.5144	0.5016	0.5131	945,231,744	+0.01(+1.10%)
Nov 30, 2004	0.5207	0.5207	0.5075	0.5075	1,214,835,584	-0.01(-2.03%)
Nov 29, 2004	0.5223	0.5266	0.5103	0.5181	2,023,250,816	+0.03(+6.03%)
Nov 26, 2004	0.4947	0.4978	0.4870	0.4886	649,048,000	+0.00(+0.78%)
Nov 24, 2004	0.4670	0.4935	0.4659	0.4848	1,641,600,512	+0.02(+4.54%)
Nov 23, 2004	0.4715	0.4727	0.4621	0.4638	1,075,224,960	-0.00(-0.13%)
Nov 22, 2004	0.4392	0.4845	0.4383	0.4644	3,032,442,112	+0.05(+11.20%)
Nov 19, 2004	0.4200	0.4308	0.4125	0.4176	903,274,624	-0.00(-0.40%)
Nov 18, 2004	0.4110	0.4197	0.4110	0.4193	543,474,752	+0.00(+0.89%)
Nov 17, 2004	0.4178	0.4197	0.4104	0.4156	470,353,536	-0.00(-0.06%)
Nov 16, 2004	0.4175	0.4178	0.4124	0.4158	348,214,080	-0.00(-0.55%)
Nov 15, 2004	0.4169	0.4198	0.4113	0.4181	443,773,632	-0.00(-0.47%)
Nov 12, 2004	0.4164	0.4216	0.4151	0.4201	466,898,944	+0.00(+0.36%)
Nov 11, 2004	0.4160	0.4196	0.4105	0.4186	482,058,208	+0.00(+1.00%)
Nov 10, 2004	0.4084	0.4193	0.4081	0.4144	600,478,912	+0.01(+1.30%)
Nov 09, 2004	0.4103	0.4129	0.4041	0.4091	562,148,032	-0.00(-0.61%)
Nov 08, 2004	0.4108	0.4197	0.4077	0.4116	621,873,600	-0.00(-0.62%)
Nov 05, 2004	0.4156	0.4163	0.3939	0.4142	1,421,774,464	+0.00(+0.50%)
Nov 04, 2004	0.4166	0.4205	0.4116	0.4122	1,095,906,304	-0.01(-1.55%)
Nov 03, 2004	0.4121	0.4247	0.4087	0.4187	1,420,460,032	+0.01(+3.38%)
Nov 02, 2004	0.3969	0.4094	0.3966	0.4050	861,297,600	+0.01(+2.00%)
Nov 01, 2004	0.3974	0.4032	0.3939	0.3970	711,310,016	+0.00(+0.10%)
Oct 29, 2004	0.3933	0.4027	0.3921	0.3966	956,216,448	+0.00(+0.40%)
Oct 28, 2004	0.3783	0.3953	0.3747	0.3951	1,019,482,496	+0.01(+3.76%)
Oct 27, 2004	0.3683	0.3832	0.3646	0.3808	1,410,261,376	+0.02(+4.86%)
Oct 26, 2004	0.3592	0.3637	0.3555	0.3631	701,368,960	+0.00(+0.88%)
Oct 25, 2004	0.3573	0.3621	0.3563	0.3599	463,140,512	+0.00(+0.30%)
Oct 22, 2004	0.3588	0.3608	0.3559	0.3589	571,283,264	-0.00(-1.11%)
Oct 21, 2004	0.3606	0.3643	0.3585	0.3629	855,524,544	+0.00(+0.99%)
Oct 20, 2004	0.3565	0.3603	0.3531	0.3593	726,608,000	+0.00(+0.11%)
Oct 19, 2004	0.3641	0.3660	0.3581	0.3590	947,266,176	-0.00(-0.69%)
Oct 18, 2004	0.3390	0.3614	0.3384	0.3614	1,419,264,512	+0.02(+4.95%)
Oct 15, 2004	0.3397	0.3453	0.3345	0.3444	1,212,583,168	+0.00(+1.16%)
Oct 14, 2004	0.3257	0.3463	0.3221	0.3405	3,266,443,264	+0.04(+13.16%)
Oct 13, 2004	0.2939	0.3010	0.2932	0.3009	1,415,743,872	+0.01(+3.81%)
Oct 12, 2004	0.2914	0.2920	0.2850	0.2898	543,349,248	-0.00(-0.78%)
Oct 11, 2004	0.2937	0.2957	0.2892	0.2921	382,053,280	-0.00(-1.20%)
Oct 08, 2004	0.2994	0.3010	0.2940	0.2957	423,832,096	-0.00(-1.41%)
Oct 07, 2004	0.3069	0.3098	0.2987	0.2999	503,320,832	-0.01(-2.51%)
Oct 06, 2004	0.2990	0.3085	0.2988	0.3076	526,624,512	+0.01(+3.23%)
Oct 05, 2004	0.2919	0.3003	0.2907	0.2980	479,409,472	+0.00(+1.50%)
Oct 04, 2004	0.2966	0.2966	0.2933	0.2936	677,695,360	+0.00(+0.31%)
Oct 01, 2004	0.2961	0.2967	0.2920	0.2927	549,208,192	-0.00(-0.21%)
Sep 30, 2004	0.2952	0.2973	0.2911	0.2933	501,405,280	+0.00(+0.18%)
Sep 29, 2004	0.2871	0.2942	0.2863	0.2928	322,638,176	+0.00(+1.68%)
Sep 28, 2004	0.2839	0.2898	0.2835	0.2879	416,586,016	+0.00(+1.36%)
Sep 27, 2004	0.2798	0.2875	0.2788	0.2841	469,091,936	+0.00(+0.64%)
Sep 24, 2004	0.2831	0.2876	0.2812	0.2823	435,814,176	+0.00(+0.05%)
Sep 23, 2004	0.2804	0.2839	0.2795	0.2821	468,840,928	+0.00(+0.95%)
Sep 22, 2004	0.2884	0.2887	0.2786	0.2795	473,913,824	-0.01(-2.87%)
Sep 21, 2004	0.2854	0.2942	0.2836	0.2877	456,198,304	+0.00(+0.80%)
Sep 20, 2004	0.2793	0.2875	0.2791	0.2855	289,049,984	+0.00(+1.53%)
Sep 17, 2004	0.2767	0.2830	0.2755	0.2811	605,670,656	+0.01(+2.17%)
Sep 16, 2004	0.2665	0.2783	0.2655	0.2752	592,031,168	+0.01(+3.27%)
Sep 15, 2004	0.2665	0.2685	0.2634	0.2665	275,112,704	-0.00(-0.82%)
Sep 14, 2004	0.2672	0.2691	0.2633	0.2686	304,090,368	-0.00(-0.28%)
Sep 13, 2004	0.2714	0.2730	0.2674	0.2694	332,671,680	-0.00(-0.78%)
Sep 10, 2004	0.2701	0.2742	0.2684	0.2715	383,975,424	+0.00(+0.48%)
Sep 09, 2004	0.2733	0.2748	0.2671	0.2702	544,293,824	-0.00(-1.79%)
Sep 08, 2004	0.2702	0.2768	0.2701	0.2752	405,119,136	+0.00(+1.65%)
Sep 07, 2004	0.2680	0.2739	0.2667	0.2707	354,304,192	+0.00(+1.50%)
Sep 03, 2004	0.2652	0.2719	0.2650	0.2667	346,186,240	-0.00(-1.21%)
Sep 02, 2004	0.2687	0.2711	0.2636	0.2699	479,383,072	-0.00(-0.56%)
Sep 01, 2004	0.2596	0.2724	0.2588	0.2714	608,636,480	+0.01(+3.97%)
Aug 31, 2004	0.2579	0.2646	0.2574	0.2611	446,514,848	+0.00(+1.08%)
Aug 30, 2004	0.2575	0.2628	0.2571	0.2583	257,311,296	-0.00(-0.67%)
Aug 27, 2004	0.2620	0.2631	0.2574	0.2600	458,721,536	-0.00(-0.89%)
Aug 26, 2004	0.2510	0.2663	0.2478	0.2624	1,127,750,656	+0.01(+4.87%)
Aug 25, 2004	0.2415	0.2509	0.2402	0.2502	596,627,968	+0.01(+3.44%)
Aug 24, 2004	0.2366	0.2419	0.2361	0.2419	441,296,640	+0.01(+2.80%)
Aug 23, 2004	0.2331	0.2367	0.2316	0.2353	300,371,552	+0.00(+0.91%)
Aug 20, 2004	0.2328	0.2346	0.2308	0.2331	373,644,672	+0.00(+0.29%)
Aug 19, 2004	0.2385	0.2412	0.2298	0.2325	458,774,368	-0.01(-3.25%)
Aug 18, 2004	0.2309	0.2411	0.2308	0.2403	430,034,496	+0.01(+2.82%)
Aug 17, 2004	0.2316	0.2356	0.2297	0.2337	381,016,224	+0.00(+0.29%)
Aug 16, 2004	0.2338	0.2401	0.2319	0.2330	513,995,072	-0.00(-0.19%)
Aug 13, 2004	0.2321	0.2368	0.2301	0.2334	386,934,624	+0.00(+1.55%)
Aug 12, 2004	0.2313	0.2335	0.2292	0.2299	266,829,600	-0.00(-2.06%)
Aug 11, 2004	0.2354	0.2356	0.2291	0.2347	380,302,848	-0.00(-1.62%)
Aug 10, 2004	0.2300	0.2387	0.2297	0.2386	414,346,816	+0.01(+4.03%)
Aug 09, 2004	0.2260	0.2305	0.2257	0.2294	343,055,296	+0.00(+1.75%)
Aug 06, 2004	0.2339	0.2354	0.2248	0.2254	580,768,512	-0.01(-5.13%)
Aug 05, 2004	0.2403	0.2445	0.2366	0.2376	288,409,280	-0.00(-1.26%)
Aug 04, 2004	0.2361	0.2431	0.2359	0.2406	326,271,104	+0.00(+1.60%)
Aug 03, 2004	0.2384	0.2401	0.2358	0.2369	249,081,024	-0.00(-0.92%)
Aug 02, 2004	0.2365	0.2437	0.2356	0.2390	430,628,992	-0.01(-2.35%)
Jul 30, 2004	0.2475	0.2498	0.2422	0.2448	286,751,328	-0.00(-0.92%)
Jul 29, 2004	0.2460	0.2484	0.2432	0.2471	262,040,720	+0.00(+1.15%)
Jul 28, 2004	0.2446	0.2453	0.2359	0.2443	336,218,752	-0.00(-0.49%)
Jul 27, 2004	0.2403	0.2479	0.2390	0.2455	501,345,824	+0.01(+3.74%)
Jul 26, 2004	0.2335	0.2381	0.2330	0.2366	464,646,528	+0.00(+1.82%)
Jul 23, 2004	0.2400	0.2403	0.2307	0.2324	322,691,008	-0.01(-3.09%)
Jul 22, 2004	0.2372	0.2402	0.2351	0.2398	394,167,488	+0.00(+0.19%)
Jul 21, 2004	0.2445	0.2476	0.2372	0.2394	355,347,840	-0.00(-1.80%)
Jul 20, 2004	0.2417	0.2437	0.2388	0.2437	381,967,392	+0.00(+0.72%)
Jul 19, 2004	0.2426	0.2439	0.2397	0.2420	628,941,312	-0.00(-0.71%)
Jul 16, 2004	0.2492	0.2492	0.2431	0.2437	576,052,288	-0.01(-2.22%)
Jul 15, 2004	0.2464	0.2546	0.2431	0.2493	2,085,856,256	+0.03(+11.33%)
Jul 14, 2004	0.2192	0.2269	0.2176	0.2239	1,003,735,296	+0.00(+1.23%)
Jul 13, 2004	0.2214	0.2241	0.2197	0.2212	372,984,128	+0.00(+0.27%)
Jul 12, 2004	0.2272	0.2274	0.2190	0.2206	603,477,696	-0.01(-2.96%)
Jul 09, 2004	0.2291	0.2309	0.2273	0.2273	246,353,024	-0.00(-0.36%)
Jul 08, 2004	0.2281	0.2322	0.2267	0.2281	275,271,232	-0.00(-0.82%)
Jul 07, 2004	0.2332	0.2374	0.2281	0.2300	469,475,040	-0.00(-1.81%)
Jul 06, 2004	0.2354	0.2378	0.2331	0.2343	411,698,080	-0.00(-0.42%)
Jul 02, 2004	0.2305	0.2360	0.2250	0.2353	1,074,399,360	-0.01(-3.78%)
Jul 01, 2004	0.2428	0.2459	0.2415	0.2445	410,852,576	-0.00(-0.74%)
Jun 30, 2004	0.2461	0.2496	0.2414	0.2463	440,186,944	+0.00(+0.12%)
Jun 29, 2004	0.2430	0.2497	0.2378	0.2460	696,566,848	+0.00(+0.03%)
Jun 28, 2004	0.2566	0.2588	0.2438	0.2459	614,858,752	-0.01(-3.59%)
Jun 25, 2004	0.2498	0.2551	0.2498	0.2551	421,857,088	+0.00(+1.57%)
Jun 24, 2004	0.2549	0.2551	0.2496	0.2512	297,841,696	-0.00(-1.54%)
Jun 23, 2004	0.2498	0.2561	0.2490	0.2551	461,092,864	+0.01(+2.12%)
Jun 22, 2004	0.2447	0.2505	0.2444	0.2498	430,318,528	+0.01(+2.07%)
Jun 21, 2004	0.2507	0.2536	0.2431	0.2447	460,260,576	-0.00(-1.76%)
Jun 18, 2004	0.2466	0.2529	0.2455	0.2491	481,516,576	+0.00(+0.30%)
Jun 17, 2004	0.2478	0.2508	0.2438	0.2484	657,562,304	+0.00(+0.21%)
Jun 16, 2004	0.2318	0.2522	0.2311	0.2478	1,072,952,768	+0.02(+6.68%)
Jun 15, 2004	0.2291	0.2357	0.2291	0.2323	524,451,328	+0.00(+1.89%)
Jun 14, 2004	0.2320	0.2322	0.2233	0.2280	287,781,760	-0.00(-2.02%)
Jun 10, 2004	0.2286	0.2344	0.2286	0.2327	303,878,976	+0.00(+1.79%)
Jun 09, 2004	0.2278	0.2325	0.2271	0.2286	411,889,632	-0.00(-0.49%)
Jun 08, 2004	0.2264	0.2304	0.2258	0.2297	489,779,872	+0.00(+1.81%)
Jun 07, 2004	0.2198	0.2269	0.2181	0.2257	349,079,392	+0.01(+3.58%)
Jun 04, 2004	0.2162	0.2214	0.2158	0.2179	470,756,480	+0.00(+1.34%)
Jun 03, 2004	0.2174	0.2194	0.2141	0.2150	297,141,536	-0.00(-1.80%)
Jun 02, 2004	0.2122	0.2208	0.2104	0.2189	375,930,112	+0.01(+3.06%)
Jun 01, 2004	0.2104	0.2135	0.2090	0.2124	215,241,840	+0.00(+0.00%)
May 28, 2004	0.2126	0.2140	0.2104	0.2124	171,871,136	-0.00(-0.39%)
May 27, 2004	0.2156	0.2165	0.2106	0.2132	278,342,720	-0.00(-1.19%)
May 26, 2004	0.2143	0.2179	0.2119	0.2158	380,005,600	+0.00(+0.35%)
May 25, 2004	0.2082	0.2158	0.2066	0.2151	377,416,320	+0.01(+3.91%)
May 24, 2004	0.2063	0.2112	0.2052	0.2070	277,992,640	+0.00(+0.85%)
May 21, 2004	0.2036	0.2059	0.2023	0.2052	212,203,376	+0.00(+1.50%)
May 20, 2004	0.2016	0.2044	0.2004	0.2022	231,530,624	+0.00(+0.91%)
May 19, 2004	0.2074	0.2082	0.2000	0.2004	443,152,736	-0.00(-2.18%)
May 18, 2004	0.2042	0.2066	0.2029	0.2048	243,506,112	+0.00(+1.58%)
May 17, 2004	0.2021	0.2048	0.1995	0.2017	354,376,864	-0.00(-1.55%)
May 14, 2004	0.2052	0.2068	0.2002	0.2048	304,077,152	-0.00(-0.48%)
May 13, 2004	0.2053	0.2098	0.2036	0.2058	271,109,856	-0.00(-0.40%)
May 12, 2004	0.2028	0.2070	0.1986	0.2067	289,670,880	+0.00(+0.59%)
May 11, 2004	0.1998	0.2058	0.1998	0.2054	359,951,776	+0.01(+3.27%)
May 10, 2004	0.1989	0.2014	0.1964	0.1989	294,849,472	-0.00(-1.46%)
May 07, 2004	0.2011	0.2087	0.2010	0.2019	494,258,304	+0.00(+0.34%)
May 06, 2004	0.1999	0.2025	0.1961	0.2012	320,299,872	-0.00(-0.26%)
May 05, 2004	0.1983	0.2025	0.1965	0.2017	280,846,144	+0.00(+1.95%)
May 04, 2004	0.1973	0.2010	0.1930	0.1979	330,240,928	+0.00(+0.27%)
May 03, 2004	0.1968	0.1993	0.1948	0.1973	351,060,992	+0.00(+1.12%)
Apr 30, 2004	0.2035	0.2041	0.1930	0.1951	550,245,248	-0.01(-3.70%)
Apr 29, 2004	0.2002	0.2044	0.1967	0.2026	543,534,208	+0.00(+1.21%)
Apr 28, 2004	0.2030	0.2045	0.1994	0.2002	272,662,112	-0.00(-1.82%)
Apr 27, 2004	0.2062	0.2077	0.2020	0.2039	334,818,432	-0.00(-0.70%)
Apr 26, 2004	0.2088	0.2092	0.2044	0.2054	272,622,496	-0.00(-2.06%)
Apr 23, 2004	0.2097	0.2119	0.2048	0.2097	372,812,384	-0.00(-0.29%)
Apr 22, 2004	0.2086	0.2133	0.2052	0.2103	406,479,840	+0.00(+0.18%)
Apr 21, 2004	0.2089	0.2129	0.2072	0.2099	384,424,576	+0.00(+0.00%)
Apr 20, 2004	0.2135	0.2151	0.2086	0.2099	418,217,536	-0.00(-2.19%)
Apr 19, 2004	0.2129	0.2176	0.2107	0.2146	840,233,152	-0.01(-2.84%)
Apr 16, 2004	0.2200	0.2219	0.2157	0.2209	475,274,528	-0.00(-0.41%)
Apr 15, 2004	0.2195	0.2239	0.2132	0.2218	2,078,227,072	+0.02(+9.98%)
Apr 14, 2004	0.2024	0.2049	0.1992	0.2017	768,043,328	-0.00(-1.08%)
Apr 13, 2004	0.2119	0.2122	0.2032	0.2039	514,999,104	-0.01(-3.96%)
Apr 12, 2004	0.2082	0.2127	0.2081	0.2123	271,922,304	+0.00(+1.85%)
Apr 08, 2004	0.2112	0.2119	0.2059	0.2084	284,162,016	+0.00(+0.81%)
Apr 07, 2004	0.2091	0.2097	0.2038	0.2067	301,124,544	-0.00(-1.87%)
Apr 06, 2004	0.2100	0.2131	0.2076	0.2107	304,473,472	-0.00(-1.73%)
Apr 05, 2004	0.2080	0.2147	0.2077	0.2144	454,963,104	+0.01(+2.98%)
Apr 02, 2004	0.2100	0.2114	0.2061	0.2082	323,754,464	+0.00(+1.44%)
Apr 01, 2004	0.2036	0.2064	0.2015	0.2052	375,474,336	+0.00(+0.26%)
Mar 31, 2004	0.2109	0.2118	0.2040	0.2047	460,901,312	-0.01(-3.15%)
Mar 30, 2004	0.2109	0.2116	0.2070	0.2113	424,274,656	+0.00(+0.04%)
Mar 29, 2004	0.2074	0.2119	0.2059	0.2113	413,686,272	+0.01(+3.22%)
Mar 26, 2004	0.2037	0.2071	0.2037	0.2047	495,268,928	+0.00(+0.63%)
Mar 25, 2004	0.1976	0.2037	0.1960	0.2034	668,731,904	+0.01(+5.37%)
Mar 24, 2004	0.1915	0.1949	0.1913	0.1930	505,084,448	+0.00(+0.83%)
Mar 23, 2004	0.1962	0.1968	0.1909	0.1914	454,897,024	-0.00(-2.20%)
Mar 22, 2004	0.1920	0.1981	0.1911	0.1958	496,173,856	+0.00(+0.00%)
Mar 19, 2004	0.1945	0.2039	0.1933	0.1958	485,585,472	+0.00(+0.74%)
Mar 18, 2004	0.1964	0.1973	0.1937	0.1943	378,995,008	-0.00(-1.99%)
Mar 17, 2004	0.1965	0.1997	0.1951	0.1982	485,539,232	+0.00(+1.43%)
Mar 16, 2004	0.2010	0.2014	0.1922	0.1954	714,183,296	-0.00(-2.38%)
Mar 15, 2004	0.2046	0.2070	0.1988	0.2002	569,129,920	-0.01(-4.03%)
Mar 12, 2004	0.2068	0.2103	0.2057	0.2086	388,354,784	+0.00(+1.51%)
Mar 11, 2004	0.2063	0.2123	0.2051	0.2055	708,040,384	-0.00(-1.91%)
Mar 10, 2004	0.2043	0.2130	0.2039	0.2095	1,187,813,120	+0.00(+2.14%)
Mar 09, 2004	0.1961	0.2061	0.1949	0.2051	729,415,232	+0.01(+4.23%)
Mar 08, 2004	0.2028	0.2028	0.1953	0.1968	616,734,656	-0.01(-2.77%)
Mar 05, 2004	0.1889	0.2081	0.1885	0.2024	1,817,269,632	+0.01(+6.28%)
Mar 04, 2004	0.1814	0.1909	0.1810	0.1905	778,757,184	+0.01(+5.18%)
Mar 03, 2004	0.1786	0.1831	0.1786	0.1811	265,541,552	+0.00(+0.46%)
Mar 02, 2004	0.1817	0.1824	0.1799	0.1802	302,782,496	-0.00(-0.87%)

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.