Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2004	0.1908	0.1938	0.1876	0.1896	303,518,976	-0.00(-1.06%)
Jan 30, 2004	0.1932	0.1943	0.1905	0.1916	194,753,152	-0.00(-0.53%)
Jan 29, 2004	0.1922	0.1937	0.1885	0.1927	223,558,832	+0.00(+0.71%)
Jan 28, 2004	0.1940	0.1986	0.1904	0.1913	289,463,424	-0.00(-2.38%)
Jan 27, 2004	0.1956	0.1975	0.1937	0.1960	322,918,944	+0.00(+0.26%)
Jan 26, 2004	0.1908	0.1959	0.1905	0.1955	285,172,576	+0.00(+1.99%)
Jan 23, 2004	0.1890	0.1932	0.1890	0.1916	238,803,344	+0.00(+1.71%)
Jan 22, 2004	0.1916	0.1940	0.1884	0.1884	215,465,696	-0.00(-1.90%)
Jan 21, 2004	0.1928	0.1951	0.1905	0.1921	238,667,968	-0.00(-0.53%)
Jan 20, 2004	0.1926	0.1937	0.1890	0.1931	332,124,544	+0.00(+0.04%)
Jan 16, 2004	0.1953	0.1957	0.1921	0.1930	391,919,552	-0.00(-0.57%)
Jan 15, 2004	0.1946	0.1988	0.1911	0.1941	1,070,400,384	-0.01(-5.58%)
Jan 14, 2004	0.2073	0.2085	0.2020	0.2056	656,500,928	+0.00(+0.33%)
Jan 13, 2004	0.2098	0.2110	0.2027	0.2049	713,777,536	+0.00(+1.64%)
Jan 12, 2004	0.1967	0.2039	0.1962	0.2016	512,742,560	+0.01(+3.17%)
Jan 09, 2004	0.1973	0.2050	0.1936	0.1954	449,232,416	-0.00(-1.54%)
Jan 08, 2004	0.1940	0.2016	0.1924	0.1984	482,964,928	+0.01(+3.41%)
Jan 07, 2004	0.1877	0.1939	0.1863	0.1919	616,828,800	+0.00(+2.26%)
Jan 06, 2004	0.1890	0.1905	0.1844	0.1877	535,683,008	-0.00(-0.36%)
Jan 05, 2004	0.1820	0.1902	0.1820	0.1883	415,557,376	+0.01(+4.18%)
Jan 02, 2004	0.1831	0.1848	0.1799	0.1808	152,050,848	-0.00(-0.42%)
Dec 31, 2003	0.1814	0.1829	0.1799	0.1815	183,369,792	+0.00(+0.42%)
Dec 30, 2003	0.1799	0.1826	0.1797	0.1808	215,327,440	+0.00(+0.62%)
Dec 29, 2003	0.1776	0.1798	0.1772	0.1797	245,375,088	+0.00(+1.78%)
Dec 26, 2003	0.1729	0.1776	0.1728	0.1765	108,984,424	+0.00(+1.81%)
Dec 24, 2003	0.1675	0.1749	0.1669	0.1734	186,532,176	+0.01(+3.03%)
Dec 23, 2003	0.1692	0.1695	0.1665	0.1683	324,266,176	-0.00(-0.20%)
Dec 22, 2003	0.1669	0.1690	0.1635	0.1686	396,415,392	+0.00(+0.76%)
Dec 19, 2003	0.1715	0.1735	0.1667	0.1673	476,816,384	-0.00(-1.70%)
Dec 18, 2003	0.1690	0.1714	0.1690	0.1702	347,805,504	+0.00(+0.80%)
Dec 17, 2003	0.1706	0.1710	0.1681	0.1689	288,240,544	-0.00(-1.19%)
Dec 16, 2003	0.1715	0.1741	0.1700	0.1709	392,897,088	-0.00(-0.25%)
Dec 15, 2003	0.1826	0.1826	0.1705	0.1713	408,124,576	-0.01(-3.45%)
Dec 12, 2003	0.1811	0.1811	0.1758	0.1775	202,113,616	-0.00(-1.51%)
Dec 11, 2003	0.1720	0.1813	0.1717	0.1802	191,504,128	+0.01(+4.07%)
Dec 10, 2003	0.1737	0.1751	0.1696	0.1731	285,152,288	-0.00(-0.34%)
Dec 09, 2003	0.1798	0.1805	0.1733	0.1737	142,042,608	-0.01(-2.85%)
Dec 08, 2003	0.1765	0.1791	0.1734	0.1788	155,248,896	+0.00(+0.96%)
Dec 05, 2003	0.1797	0.1793	0.1761	0.1771	160,317,088	-0.00(-1.42%)
Dec 04, 2003	0.1779	0.1798	0.1764	0.1797	186,973,632	+0.00(+0.57%)
Dec 03, 2003	0.1830	0.1855	0.1781	0.1786	200,675,504	-0.00(-2.37%)
Dec 02, 2003	0.1835	0.1860	0.1819	0.1830	221,038,128	-0.00(-0.78%)
Dec 01, 2003	0.1787	0.1856	0.1784	0.1844	379,959,648	+0.01(+3.83%)
Nov 28, 2003	0.1765	0.1790	0.1743	0.1776	79,979,168	+0.00(+0.92%)
Nov 26, 2003	0.1775	0.1797	0.1720	0.1760	257,643,696	+0.00(+0.19%)
Nov 25, 2003	0.1803	0.1805	0.1751	0.1757	282,369,120	-0.00(-2.22%)
Nov 24, 2003	0.1741	0.1807	0.1737	0.1797	401,681,696	+0.01(+4.29%)
Nov 21, 2003	0.1731	0.1748	0.1686	0.1723	251,812,336	-0.00(-0.47%)
Nov 20, 2003	0.1707	0.1791	0.1707	0.1731	251,820,512	-0.00(-0.22%)
Nov 19, 2003	0.1747	0.1754	0.1721	0.1735	362,177,408	+0.00(+0.05%)
Nov 18, 2003	0.1802	0.1813	0.1729	0.1734	280,154,592	-0.01(-3.41%)
Nov 17, 2003	0.1814	0.1815	0.1780	0.1795	237,879,440	-0.00(-1.54%)
Nov 14, 2003	0.1910	0.1921	0.1808	0.1823	249,148,016	-0.01(-4.28%)
Nov 13, 2003	0.1875	0.1916	0.1862	0.1905	223,631,520	+0.00(+0.40%)
Nov 12, 2003	0.1825	0.1930	0.1825	0.1897	315,033,600	+0.01(+3.67%)
Nov 11, 2003	0.1860	0.1871	0.1825	0.1830	226,044,272	-0.00(-1.64%)
Nov 10, 2003	0.1907	0.1924	0.1855	0.1860	245,997,872	-0.01(-2.67%)
Nov 07, 2003	0.1970	0.1974	0.1907	0.1911	220,873,792	-0.01(-2.68%)
Nov 06, 2003	0.1946	0.1967	0.1924	0.1964	417,122,080	+0.00(+0.39%)
Nov 05, 2003	0.1939	0.1965	0.1909	0.1956	338,863,712	+0.00(+0.52%)
Nov 04, 2003	0.1960	0.1962	0.1919	0.1946	259,786,336	-0.00(-0.95%)
Nov 03, 2003	0.1939	0.1979	0.1935	0.1965	247,711,920	+0.00(+1.05%)
Oct 31, 2003	0.1979	0.1984	0.1935	0.1944	229,211,664	-0.00(-1.04%)
Oct 30, 2003	0.2012	0.2035	0.1964	0.1965	231,893,696	-0.00(-2.36%)
Oct 29, 2003	0.1997	0.2030	0.1983	0.2012	280,089,696	-0.00(-0.13%)
Oct 28, 2003	0.1916	0.2019	0.1903	0.2015	264,468,464	+0.01(+4.96%)
Oct 27, 2003	0.1933	0.1944	0.1910	0.1920	170,279,520	+0.00(+0.00%)
Oct 24, 2003	0.1916	0.1941	0.1888	0.1920	231,081,024	-0.00(-1.70%)
Oct 23, 2003	0.1931	0.1967	0.1919	0.1953	174,217,200	+0.00(+1.01%)
Oct 22, 2003	0.1949	0.1971	0.1927	0.1933	169,985,232	-0.00(-1.81%)
Oct 21, 2003	0.1980	0.1988	0.1933	0.1969	185,013,552	-0.00(-0.17%)
Oct 20, 2003	0.1920	0.1983	0.1901	0.1973	292,902,976	+0.00(+2.07%)
Oct 17, 2003	0.1986	0.1995	0.1905	0.1933	378,177,120	-0.00(-1.94%)
Oct 16, 2003	0.2108	0.2025	0.1904	0.1971	974,417,152	-0.01(-6.53%)
Oct 15, 2003	0.2111	0.2125	0.2088	0.2108	631,055,808	+0.00(+1.10%)
Oct 14, 2003	0.2066	0.2102	0.2055	0.2085	289,480,416	+0.00(+0.82%)
Oct 13, 2003	0.2016	0.2074	0.2015	0.2069	294,135,840	+0.01(+2.83%)
Oct 10, 2003	0.1996	0.2023	0.1985	0.2012	183,762,384	+0.00(+0.98%)
Oct 09, 2003	0.1979	0.2011	0.1936	0.1992	365,465,952	+0.00(+1.69%)
Oct 08, 2003	0.1975	0.2000	0.1931	0.1959	450,443,776	-0.00(-0.69%)
Oct 07, 2003	0.1873	0.1989	0.1861	0.1973	439,522,688	+0.01(+4.17%)
Oct 06, 2003	0.1841	0.1897	0.1833	0.1893	281,998,496	+0.01(+2.77%)
Oct 03, 2003	0.1783	0.1857	0.1774	0.1843	314,038,304	+0.01(+5.44%)
Oct 02, 2003	0.1767	0.1767	0.1723	0.1747	214,436,720	-0.00(-1.06%)
Oct 01, 2003	0.1759	0.1792	0.1715	0.1766	247,034,208	+0.00(+0.34%)
Sep 30, 2003	0.1792	0.1803	0.1736	0.1760	299,465,472	-0.00(-2.72%)
Sep 29, 2003	0.1826	0.1841	0.1754	0.1809	382,499,648	+0.01(+2.95%)
Sep 26, 2003	0.1724	0.1843	0.1712	0.1758	364,863,104	+0.00(+1.27%)
Sep 25, 2003	0.1813	0.1815	0.1720	0.1736	598,684,992	-0.01(-4.17%)
Sep 24, 2003	0.1905	0.1899	0.1797	0.1811	315,892,896	-0.01(-4.95%)
Sep 23, 2003	0.1871	0.1908	0.1859	0.1905	138,560,032	+0.00(+1.59%)
Sep 22, 2003	0.1884	0.1911	0.1862	0.1876	188,148,688	-0.00(-2.21%)
Sep 19, 2003	0.1944	0.1958	0.1905	0.1918	213,270,416	-0.00(-1.31%)
Sep 18, 2003	0.1877	0.1953	0.1865	0.1944	265,785,264	+0.01(+3.44%)
Sep 17, 2003	0.1900	0.1901	0.1857	0.1879	304,171,904	-0.00(-1.07%)
Sep 16, 2003	0.1887	0.1928	0.1886	0.1899	282,732,512	+0.00(+0.68%)
Sep 15, 2003	0.1938	0.1945	0.1879	0.1887	238,420,768	-0.01(-3.85%)
Sep 12, 2003	0.1912	0.1966	0.1895	0.1962	189,190,976	+0.00(+2.39%)
Sep 11, 2003	0.1890	0.1936	0.1877	0.1916	224,859,616	+0.00(+1.71%)
Sep 10, 2003	0.1890	0.1921	0.1878	0.1884	236,372,464	-0.00(-0.85%)
Sep 09, 2003	0.1914	0.1926	0.1879	0.1900	189,579,440	-0.00(-1.63%)
Sep 08, 2003	0.1910	0.1936	0.1909	0.1932	175,829,936	+0.00(+1.07%)
Sep 05, 2003	0.1931	0.1967	0.1904	0.1911	252,370,384	-0.00(-1.45%)
Sep 04, 2003	0.1967	0.1975	0.1934	0.1939	218,608,768	-0.00(-0.52%)
Sep 03, 2003	0.1937	0.1981	0.1933	0.1950	282,641,632	+0.00(+0.44%)
Sep 02, 2003	0.1925	0.1945	0.1903	0.1941	256,455,200	+0.00(+1.06%)
Aug 29, 2003	0.1886	0.1941	0.1873	0.1921	278,721,632	+0.00(+1.89%)
Aug 28, 2003	0.1812	0.1888	0.1812	0.1885	336,168,160	+0.01(+3.31%)
Aug 27, 2003	0.1776	0.1825	0.1755	0.1825	237,225,920	+0.00(+2.04%)
Aug 26, 2003	0.1763	0.1790	0.1729	0.1788	173,381,408	+0.00(+0.91%)
Aug 25, 2003	0.1765	0.1776	0.1741	0.1772	144,975,968	-0.00(-0.10%)
Aug 22, 2003	0.1853	0.1869	0.1753	0.1774	263,041,552	-0.01(-3.69%)
Aug 21, 2003	0.1786	0.1844	0.1780	0.1842	269,486,624	+0.01(+3.19%)
Aug 20, 2003	0.1714	0.1807	0.1711	0.1785	287,285,632	+0.01(+3.40%)
Aug 19, 2003	0.1730	0.1737	0.1699	0.1726	140,573,312	-0.00(-0.10%)
Aug 18, 2003	0.1687	0.1734	0.1675	0.1728	203,470,192	+0.01(+3.20%)
Aug 15, 2003	0.1701	0.1705	0.1670	0.1674	132,291,824	-0.00(-1.30%)
Aug 14, 2003	0.1717	0.1727	0.1694	0.1696	202,852,176	-0.00(-1.04%)
Aug 13, 2003	0.1687	0.1728	0.1663	0.1714	298,604,256	+0.00(+2.44%)
Aug 12, 2003	0.1679	0.1682	0.1653	0.1673	172,834,016	+0.00(+0.20%)
Aug 11, 2003	0.1684	0.1693	0.1657	0.1670	144,234,352	+0.00(+0.10%)
Aug 08, 2003	0.1708	0.1710	0.1665	0.1668	144,887,680	-0.00(-1.45%)
Aug 07, 2003	0.1676	0.1707	0.1650	0.1693	183,899,536	+0.00(+1.53%)
Aug 06, 2003	0.1704	0.1713	0.1656	0.1668	257,997,312	-0.01(-3.68%)
Aug 05, 2003	0.1814	0.1818	0.1707	0.1731	262,176,320	-0.01(-3.91%)
Aug 04, 2003	0.1744	0.1826	0.1723	0.1802	241,864,016	+0.00(+2.32%)

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.