Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	0.9472	0.9492	0.9439	0.9472	6,102,679	+0.01(+1.05%)
Nov 29, 2004	0.9492	0.9492	0.9312	0.9374	1,248,386	-0.02(-2.14%)
Nov 26, 2004	0.9455	0.9627	0.9455	0.9578	2,061,914	+0.02(+2.05%)
Nov 24, 2004	0.9431	0.9521	0.9386	0.9386	1,973,965	-0.01(-0.86%)
Nov 23, 2004	0.9533	0.9533	0.9386	0.9468	2,728,860	-0.01(-1.15%)
Nov 22, 2004	0.9279	0.9578	0.9279	0.9578	3,688,969	+0.05(+5.64%)
Nov 19, 2004	0.9087	0.9103	0.8907	0.9067	1,795,624	-0.01(-0.72%)
Nov 18, 2004	0.9275	0.9275	0.9067	0.9132	2,851,011	-0.01(-1.54%)
Nov 17, 2004	0.9374	0.9435	0.9275	0.9275	2,357,520	+0.01(+1.43%)
Nov 16, 2004	0.9169	0.9275	0.9050	0.9144	1,798,067	-0.01(-1.46%)
Nov 15, 2004	0.9222	0.9292	0.9189	0.9279	1,209,297	+0.01(+1.07%)
Nov 12, 2004	0.8968	0.9218	0.8960	0.9181	1,431,613	+0.03(+2.84%)
Nov 11, 2004	0.8862	0.8997	0.8862	0.8927	1,468,258	+0.01(+1.07%)
Nov 10, 2004	0.8985	0.9005	0.8833	0.8833	1,651,485	-0.01(-1.19%)
Nov 09, 2004	0.8944	0.8972	0.8821	0.8940	2,897,429	+0.00(+0.23%)
Nov 08, 2004	0.9005	0.9005	0.8719	0.8919	6,850,245	-0.03(-3.41%)
Nov 05, 2004	0.9455	0.9455	0.9202	0.9234	3,381,148	-0.04(-3.80%)
Nov 04, 2004	0.9480	0.9631	0.9398	0.9599	2,125,432	+0.01(+1.16%)
Nov 03, 2004	0.9439	0.9562	0.9415	0.9488	9,290,828	+0.02(+2.25%)
Nov 02, 2004	0.9415	0.9415	0.9279	0.9279	1,018,741	-0.02(-1.95%)
Nov 01, 2004	0.9394	0.9464	0.9333	0.9464	1,197,082	+0.00(+0.00%)
Oct 29, 2004	0.9353	0.9480	0.9349	0.9464	3,146,617	+0.02(+2.30%)
Oct 28, 2004	0.9185	0.9292	0.9124	0.9251	4,287,511	-0.01(-1.09%)
Oct 27, 2004	0.9067	0.9451	0.9046	0.9353	3,918,613	+0.03(+3.63%)
Oct 26, 2004	0.8596	0.9026	0.8596	0.9026	2,826,581	+0.04(+4.65%)
Oct 25, 2004	0.8575	0.8690	0.8453	0.8625	4,245,979	-0.00(-0.38%)
Oct 22, 2004	0.8989	0.9087	0.8559	0.8657	7,304,648	-0.03(-3.16%)
Oct 21, 2004	0.9128	0.9153	0.8801	0.8940	3,681,640	-0.02(-2.46%)
Oct 20, 2004	0.9210	0.9210	0.9079	0.9165	4,668,623	-0.01(-1.45%)
Oct 19, 2004	0.9578	0.9754	0.9210	0.9300	3,588,805	-0.02(-2.57%)
Oct 18, 2004	0.9480	0.9595	0.9353	0.9546	1,026,070	+0.01(+0.73%)
Oct 15, 2004	0.8915	0.9492	0.8915	0.9476	3,398,249	+0.06(+6.19%)
Oct 14, 2004	0.8837	0.8923	0.8760	0.8923	2,545,633	+0.00(+0.14%)
Oct 13, 2004	0.9169	0.9189	0.8813	0.8911	2,232,925	-0.02(-2.55%)
Oct 12, 2004	0.9312	0.9312	0.9026	0.9144	1,693,017	-0.01(-1.59%)
Oct 11, 2004	0.9005	0.9325	0.9005	0.9292	1,463,372	+0.02(+1.66%)
Oct 08, 2004	0.9427	0.9464	0.9108	0.9140	3,950,373	-0.01(-0.98%)
Oct 07, 2004	0.9005	0.9267	0.8903	0.9230	3,449,552	+0.01(+1.62%)
Oct 06, 2004	0.9316	0.9316	0.8993	0.9083	4,243,536	-0.03(-2.93%)
Oct 05, 2004	0.9083	0.9439	0.9071	0.9357	6,149,096	+0.02(+2.65%)
Oct 04, 2004	0.8985	0.9251	0.8985	0.9116	3,075,769	+0.02(+2.06%)
Oct 01, 2004	0.8768	0.8932	0.8768	0.8932	8,377,136	+0.02(+2.68%)
Sep 30, 2004	0.8391	0.8723	0.8391	0.8698	2,311,102	+0.03(+3.16%)
Sep 29, 2004	0.8514	0.8514	0.8346	0.8432	5,904,794	-0.01(-1.06%)
Sep 28, 2004	0.8498	0.8723	0.8346	0.8522	4,077,410	+0.00(+0.29%)
Sep 27, 2004	0.8092	0.8580	0.8092	0.8498	4,658,851	+0.04(+5.22%)
Sep 24, 2004	0.7818	0.8097	0.7773	0.8076	2,816,809	+0.03(+3.84%)
Sep 23, 2004	0.7654	0.7933	0.7654	0.7777	3,268,769	+0.01(+1.06%)
Sep 22, 2004	0.7818	0.7818	0.7626	0.7695	1,258,158	-0.01(-1.00%)
Sep 21, 2004	0.7818	0.7880	0.7675	0.7773	2,374,621	-0.00(-0.05%)
Sep 20, 2004	0.7875	0.7912	0.7777	0.7777	2,452,798	+0.00(+0.26%)
Sep 17, 2004	0.7622	0.7871	0.7622	0.7757	2,611,595	+0.02(+2.32%)
Sep 16, 2004	0.7368	0.7618	0.7368	0.7581	5,215,860	+0.03(+3.46%)
Sep 15, 2004	0.6971	0.7327	0.6971	0.7327	12,259,105	+0.03(+3.77%)
Sep 14, 2004	0.6918	0.7061	0.6762	0.7061	9,566,890	+0.01(+1.59%)
Sep 13, 2004	0.7020	0.7061	0.6881	0.6950	3,136,845	-0.00(-0.23%)
Sep 10, 2004	0.7053	0.7061	0.6877	0.6967	2,621,367	-0.02(-2.46%)
Sep 09, 2004	0.7266	0.7266	0.6995	0.7143	3,828,222	-0.02(-2.68%)
Sep 08, 2004	0.7380	0.7466	0.7307	0.7339	1,607,511	-0.00(-0.17%)
Sep 07, 2004	0.7323	0.7409	0.7286	0.7352	1,981,294	-0.00(-0.06%)
Sep 03, 2004	0.7347	0.7442	0.7323	0.7356	1,157,994	-0.00(-0.17%)
Sep 02, 2004	0.7360	0.7474	0.7331	0.7368	5,003,317	-0.01(-0.83%)
Sep 01, 2004	0.7634	0.7704	0.7364	0.7429	4,832,305	-0.02(-2.10%)
Aug 31, 2004	0.7757	0.7757	0.7483	0.7589	1,622,169	-0.01(-1.07%)
Aug 30, 2004	0.7470	0.7683	0.7331	0.7671	1,209,297	+0.02(+2.13%)
Aug 27, 2004	0.7532	0.7581	0.7495	0.7511	1,981,294	+0.00(+0.11%)
Aug 26, 2004	0.7716	0.7716	0.7470	0.7503	2,430,811	-0.04(-4.53%)
Aug 25, 2004	0.7777	0.7908	0.7753	0.7859	1,905,560	+0.01(+1.00%)
Aug 24, 2004	0.7749	0.7818	0.7749	0.7781	3,061,111	+0.01(+1.49%)
Aug 23, 2004	0.7781	0.7830	0.7667	0.7667	4,175,131	-0.02(-2.35%)
Aug 20, 2004	0.8006	0.8084	0.7851	0.7851	4,837,191	-0.01(-0.67%)
Aug 19, 2004	0.7880	0.8031	0.7839	0.7904	9,447,182	+0.04(+5.12%)
Aug 18, 2004	0.7216	0.7720	0.7216	0.7519	3,249,224	+0.03(+3.61%)
Aug 17, 2004	0.7204	0.7257	0.7147	0.7257	967,438	+0.01(+1.96%)
Aug 16, 2004	0.6848	0.7163	0.6803	0.7118	1,636,827	+0.03(+3.95%)
Aug 13, 2004	0.7000	0.7016	0.6848	0.6848	2,013,053	-0.02(-2.73%)
Aug 12, 2004	0.7122	0.7184	0.6967	0.7040	1,536,663	-0.01(-1.71%)
Aug 11, 2004	0.7163	0.7266	0.7163	0.7163	2,110,774	-0.01(-1.85%)
Aug 10, 2004	0.7028	0.7315	0.6959	0.7298	4,903,153	+0.04(+5.13%)
Aug 09, 2004	0.7020	0.7094	0.6922	0.6942	1,536,663	+0.00(+0.36%)
Aug 06, 2004	0.6590	0.6938	0.6590	0.6918	4,798,103	+0.04(+5.63%)
Aug 05, 2004	0.6713	0.6979	0.6549	0.6549	3,134,402	-0.04(-6.38%)
Aug 04, 2004	0.7237	0.7237	0.6995	0.6995	3,454,439	-0.04(-4.79%)
Aug 03, 2004	0.7458	0.7495	0.7347	0.7347	5,675,149	-0.02(-2.50%)
Aug 02, 2004	0.7323	0.7573	0.7274	0.7536	2,389,279	+0.00(+0.27%)
Jul 30, 2004	0.7307	0.7597	0.7302	0.7515	2,147,420	+0.02(+3.20%)
Jul 29, 2004	0.7307	0.7384	0.7212	0.7282	3,728,057	+0.01(+1.66%)
Jul 28, 2004	0.6930	0.7163	0.6893	0.7163	791,540	+0.02(+2.70%)
Jul 27, 2004	0.6680	0.6979	0.6680	0.6975	1,216,627	+0.03(+3.90%)
Jul 26, 2004	0.6828	0.6844	0.6549	0.6713	3,100,200	-0.01(-0.97%)
Jul 23, 2004	0.6717	0.7000	0.6693	0.6778	1,470,701	-0.00(-0.30%)
Jul 22, 2004	0.6881	0.6881	0.6631	0.6799	2,411,266	-0.01(-1.77%)
Jul 21, 2004	0.7143	0.7143	0.6864	0.6922	1,993,509	-0.02(-3.37%)
Jul 20, 2004	0.7122	0.7274	0.7032	0.7163	4,783,445	+0.00(+0.34%)
Jul 19, 2004	0.7327	0.7327	0.7130	0.7139	2,770,391	-0.01(-2.02%)
Jul 16, 2004	0.7388	0.7478	0.7261	0.7286	11,535,969	+0.03(+4.03%)
Jul 15, 2004	0.6791	0.7196	0.6791	0.7004	4,649,078	+0.02(+3.70%)
Jul 14, 2004	0.6431	0.6897	0.6431	0.6754	3,085,542	+0.02(+3.13%)
Jul 13, 2004	0.6414	0.6557	0.6369	0.6549	2,101,002	+0.01(+1.78%)
Jul 12, 2004	0.6316	0.6443	0.6291	0.6435	1,920,218	+0.01(+1.88%)
Jul 09, 2004	0.6230	0.6336	0.6230	0.6316	390,884	+0.01(+0.85%)
Jul 08, 2004	0.6406	0.6488	0.6263	0.6263	2,162,078	-0.03(-4.67%)
Jul 07, 2004	0.6631	0.6656	0.6533	0.6570	2,579,835	-0.00(-0.31%)
Jul 06, 2004	0.6652	0.6652	0.6533	0.6590	1,881,130	-0.00(-0.74%)
Jul 02, 2004	0.6402	0.6799	0.6398	0.6639	5,479,707	+0.03(+5.12%)
Jul 01, 2004	0.6189	0.6381	0.6181	0.6316	2,775,277	+0.02(+2.73%)
Jun 30, 2004	0.5923	0.6222	0.5923	0.6148	1,705,232	+0.02(+3.80%)
Jun 29, 2004	0.5731	0.5956	0.5714	0.5923	2,723,974	+0.02(+4.03%)
Jun 28, 2004	0.5956	0.5956	0.5690	0.5694	7,646,671	-0.03(-4.40%)
Jun 25, 2004	0.5927	0.6140	0.5927	0.5956	3,400,692	+0.00(+0.48%)
Jun 24, 2004	0.6017	0.6193	0.5927	0.5927	4,299,726	-0.02(-3.14%)
Jun 23, 2004	0.5833	0.6119	0.5821	0.6119	5,531,011	+0.03(+5.36%)
Jun 22, 2004	0.5784	0.5903	0.5763	0.5808	2,108,331	-0.01(-1.46%)
Jun 21, 2004	0.5853	0.5976	0.5853	0.5894	4,734,584	+0.01(+2.49%)
Jun 18, 2004	0.5751	0.5808	0.5690	0.5751	2,929,188	-0.01(-1.40%)
Jun 17, 2004	0.5927	0.6034	0.5812	0.5833	3,874,639	-0.01(-1.66%)
Jun 16, 2004	0.5755	0.5980	0.5731	0.5931	5,364,885	+0.02(+3.50%)
Jun 15, 2004	0.5600	0.5763	0.5600	0.5731	3,324,958	+0.03(+4.95%)
Jun 14, 2004	0.5432	0.5465	0.5309	0.5460	5,594,529	-0.01(-2.56%)
Jun 10, 2004	0.5608	0.5641	0.5518	0.5604	779,325	-0.00(-0.07%)
Jun 09, 2004	0.5894	0.5894	0.5518	0.5608	6,486,234	-0.01(-1.93%)
Jun 08, 2004	0.5759	0.5759	0.5669	0.5718	3,566,818	-0.02(-4.05%)
Jun 07, 2004	0.5935	0.6009	0.5829	0.5960	5,682,478	+0.02(+4.37%)
Jun 04, 2004	0.5632	0.5763	0.5571	0.5710	2,342,862	+0.02(+4.57%)
Jun 03, 2004	0.5538	0.5550	0.5415	0.5460	2,699,543	-0.02(-3.26%)
Jun 02, 2004	0.5628	0.5706	0.5608	0.5645	4,106,726	+0.00(+0.80%)
Jun 01, 2004	0.5628	0.5669	0.5379	0.5600	3,818,449	-0.02(-2.70%)
May 28, 2004	0.5677	0.5866	0.5673	0.5755	3,293,199	+0.01(+1.37%)
May 27, 2004	0.5407	0.5722	0.5407	0.5677	5,826,617	+0.03(+5.48%)
May 26, 2004	0.5190	0.5444	0.5166	0.5383	7,597,811	+0.02(+4.53%)
May 25, 2004	0.4953	0.5153	0.4912	0.5149	5,230,519	+0.02(+4.75%)
May 24, 2004	0.4871	0.4986	0.4797	0.4916	6,874,675	+0.02(+5.17%)
May 21, 2004	0.4842	0.4867	0.4621	0.4675	7,600,254	-0.01(-2.64%)
May 20, 2004	0.5219	0.5227	0.4793	0.4801	10,815,277	-0.06(-10.59%)
May 19, 2004	0.5313	0.5522	0.5280	0.5370	7,402,369	+0.02(+4.13%)
May 18, 2004	0.5403	0.5424	0.5055	0.5158	7,407,255	-0.00(-0.79%)
May 17, 2004	0.5313	0.5329	0.5186	0.5198	3,816,006	-0.02(-4.15%)
May 14, 2004	0.5587	0.5649	0.5420	0.5424	11,863,335	-0.01(-1.85%)
May 13, 2004	0.5432	0.5751	0.5432	0.5526	2,897,429	-0.00(-0.15%)
May 12, 2004	0.5669	0.5669	0.5301	0.5534	3,779,361	-0.03(-4.45%)
May 11, 2004	0.5260	0.5796	0.5260	0.5792	6,923,536	+0.07(+13.29%)
May 10, 2004	0.5403	0.5403	0.5084	0.5113	5,328,240	-0.05(-8.77%)
May 07, 2004	0.5567	0.5620	0.5264	0.5604	7,983,809	-0.02(-2.84%)
May 06, 2004	0.6119	0.6119	0.5763	0.5767	4,949,571	-0.05(-7.49%)
May 05, 2004	0.6488	0.6512	0.6226	0.6234	4,070,081	-0.01(-1.81%)
May 04, 2004	0.6320	0.6488	0.6283	0.6349	7,026,143	+0.01(+1.44%)
May 03, 2004	0.6406	0.6467	0.6124	0.6259	2,535,861	-0.00(-0.78%)
Apr 30, 2004	0.6529	0.6586	0.6234	0.6308	4,348,586	-0.02(-3.39%)
Apr 29, 2004	0.6713	0.6778	0.6447	0.6529	9,134,475	-0.02(-2.80%)
Apr 28, 2004	0.7040	0.7040	0.6684	0.6717	3,698,741	-0.04(-5.14%)
Apr 27, 2004	0.7094	0.7302	0.7049	0.7081	1,700,346	+0.00(+0.06%)
Apr 26, 2004	0.7245	0.7327	0.7000	0.7077	2,577,392	-0.02(-2.32%)
Apr 23, 2004	0.7286	0.7425	0.7192	0.7245	6,300,564	+0.00(+0.00%)
Apr 22, 2004	0.7225	0.7343	0.7184	0.7245	7,876,316	+0.01(+0.74%)
Apr 21, 2004	0.7225	0.7266	0.7143	0.7192	2,809,480	-0.01(-1.24%)
Apr 20, 2004	0.7483	0.7507	0.7278	0.7282	9,994,420	-0.02(-2.68%)
Apr 19, 2004	0.7470	0.7483	0.7388	0.7483	5,873,034	+0.00(+0.16%)
Apr 16, 2004	0.7368	0.7573	0.7339	0.7470	15,085,686	+0.01(+1.39%)
Apr 15, 2004	0.7495	0.7495	0.7229	0.7368	15,642,696	-0.02(-2.76%)
Apr 14, 2004	0.7515	0.7614	0.7487	0.7577	5,101,038	-0.00(-0.54%)
Apr 13, 2004	0.7699	0.7704	0.7573	0.7618	7,810,354	-0.00(-0.59%)
Apr 12, 2004	0.7929	0.7929	0.7548	0.7663	6,720,765	+0.01(+1.63%)
Apr 08, 2004	0.7368	0.7589	0.7278	0.7540	10,676,024	+0.06(+8.23%)
Apr 07, 2004	0.7020	0.7049	0.6959	0.6967	2,794,821	-0.02(-2.24%)
Apr 06, 2004	0.6991	0.7135	0.6959	0.7126	2,733,746	+0.01(+1.93%)
Apr 05, 2004	0.7081	0.7176	0.6967	0.6991	4,416,991	-0.02(-2.57%)
Apr 02, 2004	0.7319	0.7319	0.7028	0.7176	6,864,903	-0.01(-1.68%)
Apr 01, 2004	0.7368	0.7409	0.7286	0.7298	3,239,452	+0.02(+2.18%)
Mar 31, 2004	0.6959	0.7163	0.6942	0.7143	4,092,068	+0.02(+3.32%)
Mar 30, 2004	0.7024	0.7069	0.6881	0.6914	3,994,347	-0.01(-1.29%)
Mar 29, 2004	0.7069	0.7163	0.6971	0.7004	1,575,751	-0.01(-0.98%)
Mar 26, 2004	0.6815	0.7073	0.6815	0.7073	2,506,544	+0.02(+3.29%)
Mar 25, 2004	0.6774	0.7020	0.6733	0.6848	2,552,962	+0.01(+1.09%)
Mar 24, 2004	0.6926	0.6991	0.6774	0.6774	3,315,186	-0.02(-2.19%)
Mar 23, 2004	0.6938	0.7028	0.6881	0.6926	4,001,676	-0.00(-0.18%)
Mar 22, 2004	0.7122	0.7122	0.6860	0.6938	881,932	-0.02(-3.14%)
Mar 19, 2004	0.7245	0.7245	0.7069	0.7163	1,585,523	-0.00(-0.68%)
Mar 18, 2004	0.6983	0.7257	0.6897	0.7212	2,450,355	+0.02(+3.59%)
Mar 17, 2004	0.7053	0.7081	0.6881	0.6963	2,643,354	-0.01(-0.82%)
Mar 16, 2004	0.7114	0.7122	0.6897	0.7020	2,841,239	+0.00(+0.59%)
Mar 15, 2004	0.7090	0.7176	0.6946	0.6979	7,280,218	-0.02(-2.57%)
Mar 12, 2004	0.6918	0.7225	0.6901	0.7163	20,570,280	+0.03(+4.60%)
Mar 11, 2004	0.7040	0.7057	0.6778	0.6848	10,654,037	-0.03(-3.91%)
Mar 10, 2004	0.7532	0.7532	0.7110	0.7126	3,598,577	-0.05(-6.45%)
Mar 09, 2004	0.7642	0.7777	0.7368	0.7618	2,428,368	-0.01(-1.01%)
Mar 08, 2004	0.7749	0.7777	0.7663	0.7695	2,609,151	+0.02(+2.34%)
Mar 05, 2004	0.7298	0.7679	0.7298	0.7519	3,139,288	+0.03(+4.49%)
Mar 04, 2004	0.7368	0.7433	0.7188	0.7196	2,262,242	-0.02(-3.19%)
Mar 03, 2004	0.7597	0.7614	0.7200	0.7433	3,598,577	-0.01(-1.04%)
Mar 02, 2004	0.7339	0.7532	0.7286	0.7511	3,950,373	+0.00(+0.55%)
Mar 01, 2004	0.7409	0.7511	0.7405	0.7470	3,503,299	+0.02(+3.22%)
Feb 27, 2004	0.7196	0.7327	0.7196	0.7237	3,146,617	+0.00(+0.57%)
Feb 26, 2004	0.7000	0.7212	0.6971	0.7196	3,478,869	+0.01(+1.09%)
Feb 25, 2004	0.6828	0.7192	0.6815	0.7118	4,971,558	+0.03(+3.95%)
Feb 24, 2004	0.6918	0.6918	0.6672	0.6848	1,839,598	-0.01(-1.01%)
Feb 23, 2004	0.6897	0.6922	0.6799	0.6918	1,187,310	+0.00(+0.66%)
Feb 20, 2004	0.6181	0.6893	0.6132	0.6873	7,646,671	+0.04(+6.60%)
Feb 19, 2004	0.6746	0.6774	0.6447	0.6447	4,451,193	-0.04(-6.19%)
Feb 18, 2004	0.7122	0.7122	0.6836	0.6873	5,196,316	-0.02(-2.72%)
Feb 17, 2004	0.7167	0.7188	0.6963	0.7065	8,345,377	-0.01(-1.43%)
Feb 13, 2004	0.7339	0.7343	0.6778	0.7167	4,373,016	-0.01(-2.01%)
Feb 12, 2004	0.7491	0.7552	0.7274	0.7315	1,978,851	-0.01(-1.54%)
Feb 11, 2004	0.7081	0.7532	0.7036	0.7429	5,606,745	+0.03(+4.61%)
Feb 10, 2004	0.6979	0.7171	0.6848	0.7102	3,987,018	+0.00(+0.46%)
Feb 09, 2004	0.7204	0.7315	0.6954	0.7069	4,661,294	+0.00(+0.47%)
Feb 06, 2004	0.6365	0.7081	0.6353	0.7036	12,158,941	+0.04(+6.64%)
Feb 05, 2004	0.6815	0.7184	0.6541	0.6598	7,111,649	-0.02(-3.18%)
Feb 04, 2004	0.6942	0.7253	0.6713	0.6815	5,782,643	-0.01(-1.01%)
Feb 03, 2004	0.6811	0.6914	0.6733	0.6885	2,770,391	-0.00(-0.12%)
Feb 02, 2004	0.6733	0.6950	0.6615	0.6893	9,654,839	+0.00(+0.54%)
Jan 30, 2004	0.7000	0.7122	0.6705	0.6856	15,046,598	-0.02(-3.12%)
Jan 29, 2004	0.7335	0.7450	0.7057	0.7077	13,275,404	-0.06(-8.13%)
Jan 28, 2004	0.7961	0.8031	0.7691	0.7704	7,219,142	-0.03(-3.24%)
Jan 27, 2004	0.8158	0.8158	0.7777	0.7961	6,657,246	-0.00(-0.31%)
Jan 26, 2004	0.7695	0.8109	0.7659	0.7986	9,493,599	+0.05(+6.26%)
Jan 23, 2004	0.7180	0.7552	0.7176	0.7515	6,461,804	+0.05(+7.06%)
Jan 22, 2004	0.6905	0.7069	0.6864	0.7020	6,004,958	-0.01(-1.78%)
Jan 21, 2004	0.7221	0.7221	0.7057	0.7147	5,118,139	-0.03(-4.01%)
Jan 20, 2004	0.7409	0.7446	0.7253	0.7446	5,071,722	-0.01(-1.68%)
Jan 16, 2004	0.7409	0.7597	0.7401	0.7573	2,342,862	+0.02(+3.12%)
Jan 15, 2004	0.7450	0.7532	0.7343	0.7343	4,949,571	-0.02(-3.24%)
Jan 14, 2004	0.7839	0.7880	0.7331	0.7589	8,032,670	-0.03(-3.69%)
Jan 13, 2004	0.7900	0.7982	0.7720	0.7880	3,535,058	-0.03(-3.70%)
Jan 12, 2004	0.7982	0.8182	0.7929	0.8182	5,394,201	+0.03(+3.52%)
Jan 09, 2004	0.7814	0.8011	0.7798	0.7904	5,096,152	+0.02(+2.55%)
Jan 08, 2004	0.7335	0.7720	0.7335	0.7708	4,939,799	+0.01(+1.29%)
Jan 07, 2004	0.7597	0.7659	0.7364	0.7609	3,288,313	-0.01(-1.85%)
Jan 06, 2004	0.7900	0.7933	0.7614	0.7753	3,781,804	-0.04(-4.58%)
Jan 05, 2004	0.7839	0.8125	0.7818	0.8125	5,943,882	+0.04(+5.59%)
Jan 02, 2004	0.7536	0.7728	0.7536	0.7695	2,450,355	+0.02(+2.17%)
Dec 31, 2003	0.7523	0.7556	0.7523	0.7532	586,326	+0.00(+0.11%)
Dec 30, 2003	0.7397	0.7523	0.7372	0.7523	9,547,346	+0.01(+1.55%)
Dec 29, 2003	0.7204	0.7458	0.7204	0.7409	3,837,994	+0.02(+3.37%)
Dec 26, 2003	0.7122	0.7176	0.7102	0.7167	1,106,690	-0.00(-0.06%)
Dec 24, 2003	0.7143	0.7176	0.7143	0.7171	78,176	+0.00(+0.52%)
Dec 23, 2003	0.7106	0.7196	0.7077	0.7135	6,825,815	+0.01(+1.04%)
Dec 22, 2003	0.6866	0.7061	0.6866	0.7061	5,802,187	+0.03(+3.73%)
Dec 19, 2003	0.6918	0.6946	0.6795	0.6807	2,071,686	-0.01(-1.01%)
Dec 18, 2003	0.6778	0.6893	0.6693	0.6877	1,912,889	+0.00(+0.06%)
Dec 17, 2003	0.6774	0.6873	0.6725	0.6873	3,896,626	+0.02(+2.50%)
Dec 16, 2003	0.6508	0.6762	0.6459	0.6705	5,789,972	+0.01(+0.99%)
Dec 15, 2003	0.6778	0.6778	0.6512	0.6639	2,655,569	-0.03(-4.14%)
Dec 12, 2003	0.7000	0.7000	0.6836	0.6926	3,525,286	-0.02(-2.81%)
Dec 11, 2003	0.6774	0.7180	0.6672	0.7126	3,425,122	+0.05(+7.07%)
Dec 10, 2003	0.6860	0.6909	0.6672	0.6656	3,737,830	-0.01(-1.63%)
Dec 09, 2003	0.6693	0.6860	0.6672	0.6766	3,515,514	+0.01(+1.60%)
Dec 08, 2003	0.6549	0.6705	0.6549	0.6660	3,830,665	+0.01(+1.06%)
Dec 05, 2003	0.6308	0.6541	0.6308	0.6590	4,986,216	+0.03(+4.01%)
Dec 04, 2003	0.6345	0.6377	0.6324	0.6336	5,465,049	-0.00(-0.51%)
Dec 03, 2003	0.6459	0.6459	0.6283	0.6369	7,233,800	-0.01(-1.89%)
Dec 02, 2003	0.6500	0.6553	0.6500	0.6492	3,371,376	-0.01(-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.