Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	0.6869	0.7062	0.6869	0.6954	35,974,916	-0.01(-1.44%)
Jun 29, 2004	0.6862	0.7066	0.6835	0.7056	39,669,616	+0.02(+3.44%)
Jun 28, 2004	0.6978	0.7001	0.6794	0.6821	38,526,140	-0.01(-0.84%)
Jun 25, 2004	0.6801	0.6961	0.6801	0.6879	36,529,644	+0.00(+0.65%)
Jun 24, 2004	0.7079	0.7103	0.6784	0.6835	64,409,972	-0.01(-0.89%)
Jun 23, 2004	0.6760	0.6923	0.6743	0.6896	28,855,030	+0.01(+1.70%)
Jun 22, 2004	0.6624	0.6811	0.6587	0.6781	47,255,264	+0.02(+2.83%)
Jun 21, 2004	0.6723	0.6828	0.6550	0.6594	29,132,394	-0.01(-1.77%)
Jun 18, 2004	0.6730	0.6899	0.6624	0.6713	58,355,060	+0.00(+0.15%)
Jun 17, 2004	0.6804	0.6961	0.6668	0.6702	52,593,216	-0.01(-1.99%)
Jun 16, 2004	0.6927	0.6971	0.6811	0.6838	27,540,166	-0.01(-1.56%)
Jun 15, 2004	0.6964	0.7052	0.6882	0.6947	43,738,496	+0.01(+1.49%)
Jun 14, 2004	0.7029	0.7029	0.6791	0.6845	46,309,348	-0.02(-3.12%)
Jun 10, 2004	0.7202	0.7266	0.7001	0.7066	61,546,056	-0.01(-1.00%)
Jun 09, 2004	0.7531	0.7541	0.7113	0.7137	54,338,516	-0.03(-4.67%)
Jun 08, 2004	0.7575	0.7592	0.7375	0.7487	67,009,608	-0.01(-1.78%)
Jun 07, 2004	0.7558	0.7708	0.7470	0.7623	62,412,168	+0.02(+2.42%)
Jun 04, 2004	0.7671	0.7688	0.7436	0.7443	70,840,376	-0.01(-0.99%)
Jun 03, 2004	0.7902	0.7919	0.7494	0.7518	76,455,688	-0.04(-4.82%)
Jun 02, 2004	0.8187	0.8190	0.7891	0.7898	70,190,136	-0.01(-0.77%)
Jun 01, 2004	0.7851	0.8041	0.7820	0.7959	34,735,936	-0.00(-0.09%)
May 28, 2004	0.7745	0.8010	0.7701	0.7966	69,572,608	+0.03(+3.90%)
May 27, 2004	0.7769	0.7885	0.7657	0.7667	60,677,332	+0.00(+0.31%)
May 26, 2004	0.7463	0.7745	0.7446	0.7643	57,194,580	+0.02(+2.04%)
May 25, 2004	0.7209	0.7524	0.7062	0.7491	74,285,184	+0.03(+4.35%)
May 24, 2004	0.7188	0.7260	0.7093	0.7178	32,889,894	-0.00(-0.33%)
May 21, 2004	0.7270	0.7280	0.7103	0.7202	30,754,712	+0.00(+0.24%)
May 20, 2004	0.7277	0.7399	0.7147	0.7185	45,953,484	-0.01(-1.44%)
May 19, 2004	0.7470	0.7575	0.7253	0.7290	54,324,124	-0.00(-0.23%)
May 18, 2004	0.7256	0.7392	0.7229	0.7307	22,285,948	+0.01(+1.61%)
May 17, 2004	0.7202	0.7297	0.7083	0.7192	33,631,712	-0.01(-1.58%)
May 14, 2004	0.7338	0.7467	0.7270	0.7307	50,041,988	+0.00(+0.00%)
May 13, 2004	0.7222	0.7440	0.7202	0.7307	37,950,480	+0.00(+0.33%)
May 12, 2004	0.7351	0.7355	0.7029	0.7283	52,585,364	-0.01(-1.38%)
May 11, 2004	0.7300	0.7457	0.7270	0.7385	43,628,596	+0.02(+2.45%)
May 10, 2004	0.7310	0.7378	0.7049	0.7209	72,952,008	-0.03(-3.89%)
May 07, 2004	0.7660	0.7803	0.7460	0.7501	104,351,720	+0.01(+0.78%)
May 06, 2004	0.7304	0.7501	0.7151	0.7443	79,035,696	+0.01(+0.83%)
May 05, 2004	0.7327	0.7446	0.7266	0.7382	50,629,424	+0.01(+0.84%)
May 04, 2004	0.6981	0.7409	0.6964	0.7321	84,217,960	+0.04(+6.37%)
May 03, 2004	0.7046	0.7117	0.6760	0.6882	66,581,788	-0.01(-1.27%)
Apr 30, 2004	0.7277	0.7287	0.6944	0.6971	55,947,752	-0.03(-4.29%)
Apr 29, 2004	0.7450	0.7497	0.7185	0.7283	70,339,288	-0.02(-2.77%)
Apr 28, 2004	0.7524	0.7640	0.7433	0.7491	51,108,268	-0.00(-0.41%)
Apr 27, 2004	0.7647	0.7878	0.7494	0.7521	53,935,552	-0.01(-0.85%)
Apr 26, 2004	0.7912	0.7946	0.7565	0.7586	46,881,084	-0.03(-3.92%)
Apr 23, 2004	0.7820	0.8027	0.7796	0.7895	48,398,736	+0.02(+2.20%)
Apr 22, 2004	0.7640	0.7854	0.7450	0.7725	75,849,936	+0.00(+0.58%)
Apr 21, 2004	0.7691	0.7949	0.7623	0.7681	75,102,888	+0.00(+0.13%)
Apr 20, 2004	0.8031	0.8119	0.7667	0.7671	56,035,408	-0.03(-4.24%)
Apr 19, 2004	0.8024	0.8068	0.7868	0.8010	56,998,332	-0.00(-0.13%)
Apr 16, 2004	0.8221	0.8262	0.8003	0.8020	71,396,408	-0.03(-3.28%)
Apr 15, 2004	0.8632	0.8669	0.8255	0.8292	90,300,344	-0.05(-5.24%)
Apr 14, 2004	0.8662	0.8914	0.8564	0.8751	55,822,152	+0.00(+0.51%)
Apr 13, 2004	0.8995	0.9002	0.8662	0.8707	48,318,928	-0.02(-2.32%)
Apr 12, 2004	0.9155	0.9196	0.8860	0.8914	48,383,036	-0.02(-1.87%)
Apr 08, 2004	0.9029	0.9172	0.8961	0.9084	48,748,056	+0.03(+2.85%)
Apr 07, 2004	0.8931	0.8951	0.8676	0.8832	48,838,332	-0.00(-0.54%)
Apr 06, 2004	0.9070	0.9135	0.8832	0.8880	68,126,912	-0.04(-4.04%)
Apr 05, 2004	0.8887	0.9291	0.8887	0.9254	62,942,036	+0.03(+3.57%)
Apr 02, 2004	0.9002	0.9060	0.8730	0.8934	70,846,912	+0.01(+1.43%)
Apr 01, 2004	0.9067	0.9162	0.8584	0.8809	143,860,416	-0.02(-1.78%)
Mar 31, 2004	0.8931	0.9063	0.8883	0.8968	65,945,944	+0.01(+0.92%)
Mar 30, 2004	0.8573	0.8927	0.8564	0.8887	79,064,480	+0.03(+2.99%)
Mar 29, 2004	0.8377	0.8741	0.8374	0.8629	107,474,680	+0.04(+4.31%)
Mar 26, 2004	0.8272	0.8401	0.8160	0.8272	60,143,536	-0.00(-0.29%)
Mar 25, 2004	0.7929	0.8336	0.7915	0.8296	108,712,352	+0.05(+5.81%)
Mar 24, 2004	0.7491	0.7966	0.7474	0.7840	85,840,280	+0.03(+4.48%)
Mar 23, 2004	0.7575	0.7657	0.7419	0.7504	62,802,048	+0.00(+0.41%)
Mar 22, 2004	0.7416	0.7531	0.7304	0.7474	63,045,396	-0.01(-0.77%)
Mar 19, 2004	0.7596	0.7657	0.7487	0.7531	49,506,884	-0.01(-1.16%)
Mar 18, 2004	0.7494	0.7711	0.7474	0.7620	57,577,920	+0.01(+1.13%)
Mar 17, 2004	0.7474	0.7606	0.7443	0.7535	57,205,048	+0.02(+2.45%)
Mar 16, 2004	0.7127	0.7389	0.7093	0.7355	65,382,056	+0.03(+4.29%)
Mar 15, 2004	0.7164	0.7202	0.7009	0.7052	45,923,392	-0.02(-2.26%)
Mar 12, 2004	0.7137	0.7304	0.7083	0.7215	41,206,892	+0.01(+2.12%)
Mar 11, 2004	0.7025	0.7277	0.7025	0.7066	57,804,260	-0.01(-0.76%)
Mar 10, 2004	0.7226	0.7351	0.7069	0.7120	52,533,032	-0.01(-1.46%)
Mar 09, 2004	0.7338	0.7344	0.7103	0.7226	40,472,924	-0.01(-0.70%)
Mar 08, 2004	0.7538	0.7643	0.7219	0.7277	50,715,772	-0.03(-3.47%)
Mar 05, 2004	0.7423	0.7711	0.7395	0.7538	38,690,992	-0.01(-0.72%)
Mar 04, 2004	0.7504	0.7606	0.7443	0.7592	45,082,140	+0.02(+2.19%)
Mar 03, 2004	0.7508	0.7508	0.7307	0.7429	60,235,120	-0.01(-1.31%)
Mar 02, 2004	0.7674	0.7735	0.7497	0.7528	88,712,048	-0.01(-1.86%)
Mar 01, 2004	0.7538	0.7684	0.7528	0.7671	55,234,716	+0.01(+1.48%)
Feb 27, 2004	0.7711	0.7718	0.7443	0.7558	64,952,928	-0.01(-1.77%)
Feb 26, 2004	0.7756	0.7769	0.7599	0.7694	37,614,240	+0.01(+0.67%)
Feb 25, 2004	0.7613	0.7789	0.7562	0.7643	71,139,976	+0.00(+0.58%)
Feb 24, 2004	0.7779	0.7878	0.7514	0.7599	77,231,520	-0.03(-3.99%)
Feb 23, 2004	0.8187	0.8201	0.7806	0.7915	93,555,448	-0.03(-3.48%)
Feb 20, 2004	0.7986	0.8221	0.7942	0.8201	67,390,328	+0.02(+2.51%)
Feb 19, 2004	0.8102	0.8245	0.7983	0.8000	68,892,280	-0.00(-0.04%)
Feb 18, 2004	0.8014	0.8068	0.7949	0.8003	34,980,592	+0.00(+0.00%)
Feb 17, 2004	0.7949	0.8027	0.7837	0.8003	62,849,144	+0.01(+1.12%)
Feb 13, 2004	0.7796	0.8116	0.7711	0.7915	190,550,480	-0.01(-0.93%)
Feb 12, 2004	0.8194	0.8238	0.7864	0.7990	108,026,792	-0.02(-3.01%)
Feb 11, 2004	0.8061	0.8265	0.8034	0.8238	80,468,312	+0.03(+3.50%)
Feb 10, 2004	0.7698	0.7966	0.7698	0.7959	55,628,520	+0.03(+3.67%)
Feb 09, 2004	0.7762	0.7915	0.7674	0.7677	40,776,456	-0.01(-0.70%)
Feb 06, 2004	0.7657	0.7840	0.7616	0.7732	51,364,700	+0.02(+2.29%)
Feb 05, 2004	0.7487	0.7643	0.7440	0.7558	36,194,712	+0.01(+1.51%)
Feb 04, 2004	0.7545	0.7606	0.7436	0.7446	47,633,368	-0.02(-2.71%)
Feb 03, 2004	0.7660	0.7793	0.7552	0.7654	46,200,756	-0.00(-0.35%)
Feb 02, 2004	0.7620	0.7830	0.7541	0.7681	61,237,292	+0.01(+1.62%)
Jan 30, 2004	0.7427	0.7728	0.7382	0.7558	50,868,848	+0.01(+1.55%)
Jan 29, 2004	0.7691	0.7728	0.7185	0.7443	101,413,232	-0.02(-2.92%)
Jan 28, 2004	0.7779	0.7908	0.7626	0.7667	67,081,564	-0.00(-0.27%)
Jan 27, 2004	0.7990	0.8119	0.7626	0.7688	101,903,848	-0.05(-5.71%)
Jan 26, 2004	0.7895	0.8187	0.7834	0.8153	42,931,260	+0.03(+3.94%)
Jan 23, 2004	0.7983	0.8143	0.7827	0.7844	52,667,788	-0.02(-2.24%)
Jan 22, 2004	0.8238	0.8391	0.7925	0.8024	66,078,084	-0.02(-2.32%)
Jan 21, 2004	0.8544	0.8574	0.8201	0.8214	53,994,428	-0.04(-4.62%)
Jan 20, 2004	0.8477	0.8625	0.8384	0.8612	53,184,576	+0.02(+2.80%)
Jan 16, 2004	0.8353	0.8448	0.8258	0.8377	49,272,696	+0.01(+1.54%)
Jan 15, 2004	0.8173	0.8319	0.8031	0.8250	66,439,744	+0.00(+0.15%)
Jan 14, 2004	0.8357	0.8459	0.8160	0.8238	59,441,752	-0.01(-0.74%)
Jan 13, 2004	0.8707	0.8792	0.8207	0.8299	94,432,592	-0.05(-5.16%)
Jan 12, 2004	0.8683	0.8778	0.8601	0.8751	59,094,068	+0.01(+1.14%)
Jan 09, 2004	0.8472	0.8758	0.8404	0.8652	83,577,200	+0.01(+1.43%)
Jan 08, 2004	0.8605	0.8646	0.8448	0.8530	47,193,760	+0.00(+0.36%)
Jan 07, 2004	0.8330	0.8540	0.8272	0.8499	73,377,984	+0.01(+0.89%)
Jan 06, 2004	0.8071	0.8537	0.8034	0.8425	120,556,592	+0.03(+4.07%)
Jan 05, 2004	0.7959	0.8150	0.7888	0.8095	62,739,248	+0.03(+3.25%)
Jan 02, 2004	0.8007	0.8116	0.7840	0.7840	47,579,728	-0.00(-0.52%)
Dec 31, 2003	0.8065	0.8102	0.7752	0.7881	54,226,000	-0.02(-2.32%)
Dec 30, 2003	0.7966	0.8221	0.7959	0.8068	60,094,108	+0.00(+0.21%)
Dec 29, 2003	0.7871	0.8078	0.7834	0.8051	82,508,360	+0.03(+4.22%)
Dec 26, 2003	0.7463	0.7769	0.7433	0.7725	39,680,420	+0.03(+4.32%)
Dec 24, 2003	0.7457	0.7480	0.7385	0.7406	22,987,418	-0.01(-0.73%)
Dec 23, 2003	0.7141	0.7531	0.7137	0.7460	78,879,968	+0.03(+4.08%)
Dec 22, 2003	0.7052	0.7185	0.6981	0.7168	40,473,240	+0.00(+0.14%)
Dec 19, 2003	0.7229	0.7338	0.7079	0.7158	100,093,640	+0.01(+1.49%)
Dec 18, 2003	0.6910	0.7124	0.6901	0.7052	47,418,200	+0.02(+2.27%)
Dec 17, 2003	0.6975	0.6998	0.6781	0.6896	54,415,848	-0.01(-1.93%)
Dec 16, 2003	0.6896	0.7076	0.6774	0.7032	65,590,264	+0.01(+1.37%)
Dec 15, 2003	0.7287	0.7298	0.6916	0.6937	67,834,176	-0.01(-2.02%)
Dec 12, 2003	0.7212	0.7260	0.6964	0.7079	76,366,632	-0.00(-0.67%)
Dec 11, 2003	0.6772	0.7186	0.6757	0.7127	67,208,448	+0.04(+5.24%)
Dec 10, 2003	0.6628	0.6811	0.6624	0.6772	61,984,372	+0.01(+2.18%)
Dec 09, 2003	0.6978	0.7046	0.6624	0.6628	65,185,912	-0.04(-5.20%)
Dec 08, 2003	0.6940	0.7062	0.6879	0.6991	37,091,332	+0.01(+0.73%)
Dec 05, 2003	0.7171	0.7195	0.6882	0.6940	52,368,260	-0.02(-3.22%)
Dec 04, 2003	0.7232	0.7361	0.7001	0.7171	56,903,152	-0.00(-0.52%)
Dec 03, 2003	0.7304	0.7541	0.7192	0.7209	76,859,336	-0.01(-1.03%)
Dec 02, 2003	0.7270	0.7433	0.7239	0.7283	61,671,632	-0.00(-0.42%)
Dec 01, 2003	0.7293	0.7368	0.7209	0.7314	57,454,320	+0.01(+1.41%)
Nov 28, 2003	0.7243	0.7263	0.7151	0.7212	22,474,306	-0.00(-0.47%)
Nov 26, 2003	0.7358	0.7382	0.7110	0.7246	46,730,912	+0.00(+0.09%)
Nov 25, 2003	0.7147	0.7300	0.7066	0.7239	85,693,496	+0.01(+1.72%)
Nov 24, 2003	0.6777	0.7134	0.6730	0.7117	102,543,608	+0.04(+6.51%)
Nov 21, 2003	0.6685	0.6777	0.6587	0.6682	58,557,968	-0.00(-0.05%)
Nov 20, 2003	0.6760	0.6910	0.6658	0.6685	80,489,112	-0.02(-2.67%)
Nov 19, 2003	0.6730	0.6896	0.6706	0.6869	61,871,920	+0.02(+2.80%)
Nov 18, 2003	0.6947	0.7032	0.6658	0.6682	108,007,640	-0.01(-1.45%)
Nov 17, 2003	0.6723	0.6862	0.6660	0.6781	64,609,572	-0.01(-1.06%)
Nov 14, 2003	0.7304	0.7304	0.6831	0.6853	96,681,616	-0.04(-5.91%)
Nov 13, 2003	0.7280	0.7385	0.7239	0.7283	63,190,684	+0.00(+0.05%)
Nov 12, 2003	0.7161	0.7304	0.7127	0.7280	67,214,976	+0.01(+1.32%)
Nov 11, 2003	0.7202	0.7327	0.7056	0.7185	87,066,440	-0.02(-2.49%)
Nov 10, 2003	0.7412	0.7514	0.7324	0.7368	131,801,728	-0.00(-0.28%)
Nov 07, 2003	0.7358	0.7494	0.7202	0.7389	467,929,792	+0.12(+19.70%)
Nov 06, 2003	0.6254	0.6285	0.6060	0.6172	125,738,696	+0.00(+0.17%)
Nov 05, 2003	0.6013	0.6223	0.5914	0.6162	96,092,728	+0.00(+0.39%)
Nov 04, 2003	0.6251	0.6268	0.6098	0.6138	76,237,576	-0.01(-0.93%)
Nov 03, 2003	0.5975	0.6234	0.5948	0.6196	70,244,000	+0.02(+3.17%)
Oct 31, 2003	0.6149	0.6200	0.5911	0.6006	65,137,032	-0.01(-2.00%)
Oct 30, 2003	0.6210	0.6359	0.6085	0.6128	58,234,828	-0.01(-1.31%)
Oct 29, 2003	0.6026	0.6285	0.6023	0.6210	53,812,464	+0.00(+0.00%)
Oct 28, 2003	0.5921	0.6244	0.5894	0.6210	104,216,768	+0.04(+6.28%)
Oct 27, 2003	0.5843	0.5911	0.5802	0.5843	27,753,422	+0.00(+0.53%)
Oct 24, 2003	0.5775	0.5863	0.5721	0.5812	48,779,456	-0.00(-0.35%)
Oct 23, 2003	0.5775	0.5945	0.5765	0.5833	49,311,944	-0.00(-0.46%)
Oct 22, 2003	0.5870	0.6006	0.5829	0.5860	67,802,448	-0.01(-1.71%)
Oct 21, 2003	0.5890	0.6074	0.5809	0.5962	82,640,176	+0.02(+3.05%)
Oct 20, 2003	0.5663	0.5792	0.5629	0.5785	50,646,824	+0.01(+2.22%)
Oct 17, 2003	0.5809	0.5921	0.5653	0.5659	50,111,852	-0.02(-2.91%)
Oct 16, 2003	0.5772	0.5863	0.5717	0.5829	41,341,216	+0.01(+1.00%)
Oct 15, 2003	0.5914	0.6023	0.5734	0.5772	76,660,360	-0.01(-1.28%)
Oct 14, 2003	0.5680	0.5863	0.5646	0.5846	67,930,968	+0.01(+1.83%)
Oct 13, 2003	0.5748	0.5860	0.5704	0.5741	47,397,516	+0.01(+1.02%)
Oct 10, 2003	0.5673	0.5724	0.5605	0.5683	44,966,212	+0.01(+1.76%)
Oct 09, 2003	0.5588	0.5802	0.5541	0.5585	92,871,968	+0.01(+1.42%)
Oct 08, 2003	0.5707	0.5758	0.5473	0.5507	80,140,304	-0.02(-3.51%)
Oct 07, 2003	0.5656	0.5707	0.5578	0.5707	55,648,432	+0.01(+0.90%)
Oct 06, 2003	0.5710	0.5768	0.5609	0.5656	40,640,232	-0.00(-0.77%)
Oct 03, 2003	0.5707	0.5843	0.5609	0.5700	93,997,008	+0.01(+2.63%)
Oct 02, 2003	0.5435	0.5632	0.5418	0.5554	90,197,928	+0.01(+1.55%)
Oct 01, 2003	0.5435	0.5534	0.5422	0.5469	95,486,640	+0.00(+0.81%)
Sep 30, 2003	0.5371	0.5609	0.5350	0.5425	111,076,952	+0.00(+0.13%)
Sep 29, 2003	0.5439	0.5632	0.5333	0.5418	210,835,120	-0.03(-5.40%)
Sep 26, 2003	0.5938	0.5955	0.5649	0.5727	97,535,576	-0.02(-3.82%)
Sep 25, 2003	0.6088	0.6196	0.5928	0.5955	79,862,752	-0.01(-1.46%)
Sep 24, 2003	0.6397	0.6454	0.6047	0.6043	172,191,312	-0.05(-7.54%)
Sep 23, 2003	0.6485	0.6573	0.6400	0.6536	68,164,672	+0.01(+0.94%)
Sep 22, 2003	0.6607	0.6621	0.6420	0.6475	80,093,256	-0.03(-3.93%)
Sep 19, 2003	0.6874	0.6916	0.6679	0.6740	70,560,616	-0.01(-0.80%)
Sep 18, 2003	0.6706	0.6798	0.6631	0.6794	65,805,796	+0.01(+0.76%)
Sep 17, 2003	0.6706	0.6872	0.6651	0.6743	98,425,496	+0.01(+1.17%)
Sep 16, 2003	0.6478	0.6685	0.6478	0.6665	67,671,856	+0.02(+3.10%)
Sep 15, 2003	0.6628	0.6663	0.6441	0.6465	65,027,500	-0.01(-1.65%)
Sep 12, 2003	0.6424	0.6716	0.6352	0.6573	126,835,224	+0.01(+1.47%)
Sep 11, 2003	0.6651	0.6845	0.6217	0.6478	285,025,664	-0.01(-1.29%)
Sep 10, 2003	0.6845	0.7029	0.6509	0.6563	150,553,776	-0.05(-6.85%)
Sep 09, 2003	0.6454	0.7293	0.6366	0.7046	271,574,816	+0.04(+6.14%)
Sep 08, 2003	0.6448	0.6713	0.6369	0.6638	164,704,592	+0.03(+4.60%)
Sep 05, 2003	0.6067	0.6488	0.5996	0.6346	130,694,768	+0.03(+4.77%)
Sep 04, 2003	0.6023	0.6200	0.5979	0.6057	81,568,608	+0.01(+0.96%)
Sep 03, 2003	0.6210	0.6227	0.5969	0.5999	92,703,736	-0.01(-1.94%)
Sep 02, 2003	0.6281	0.6336	0.6088	0.6118	77,884,376	-0.01(-0.88%)
Aug 29, 2003	0.6081	0.6200	0.6057	0.6172	58,270,020	+0.01(+1.34%)
Aug 28, 2003	0.6315	0.6349	0.6020	0.6091	90,376,232	-0.02(-2.61%)
Aug 27, 2003	0.6111	0.6319	0.6047	0.6254	62,109,944	+0.02(+3.02%)
Aug 26, 2003	0.6091	0.6183	0.5904	0.6071	83,841,160	-0.01(-1.60%)
Aug 25, 2003	0.6322	0.6322	0.6113	0.6169	47,481,604	-0.00(-0.55%)
Aug 22, 2003	0.6529	0.6617	0.6200	0.6203	109,329,880	+0.00(+0.71%)
Aug 21, 2003	0.6140	0.6217	0.6047	0.6159	70,858,688	+0.02(+2.73%)
Aug 20, 2003	0.5996	0.6108	0.5863	0.5996	95,179,080	-0.01(-1.40%)
Aug 19, 2003	0.5775	0.6115	0.5772	0.6081	153,180,896	+0.04(+7.64%)
Aug 18, 2003	0.5575	0.5649	0.5476	0.5649	78,469,192	+0.02(+2.97%)
Aug 15, 2003	0.5469	0.5520	0.5435	0.5486	23,743,418	-0.00(-0.31%)
Aug 14, 2003	0.5510	0.5592	0.5442	0.5503	166,851,536	-0.02(-3.46%)
Aug 13, 2003	0.5687	0.5792	0.5544	0.5700	75,665,464	+0.00(+0.66%)
Aug 12, 2003	0.5622	0.5676	0.5530	0.5663	83,554,640	+0.01(+2.02%)
Aug 11, 2003	0.5350	0.5622	0.5315	0.5551	183,378,256	+0.03(+5.42%)
Aug 08, 2003	0.5622	0.5646	0.5184	0.5265	410,990,880	-0.13(-19.69%)
Aug 07, 2003	0.6631	0.6726	0.6468	0.6556	127,829,544	-0.01(-1.38%)
Aug 06, 2003	0.6838	0.6929	0.6482	0.6648	111,849,712	-0.03(-4.07%)
Aug 05, 2003	0.7130	0.7293	0.6872	0.6930	116,122,688	-0.00(-0.29%)
Aug 04, 2003	0.6692	0.7073	0.6650	0.6950	155,809,312	+0.03(+3.75%)
Aug 01, 2003	0.6488	0.6753	0.6424	0.6699	83,604,360	+0.02(+3.30%)
Jul 31, 2003	0.6556	0.6651	0.6417	0.6485	97,871,600	+0.01(+1.22%)
Jul 30, 2003	0.6454	0.6529	0.6366	0.6407	86,096,712	-0.01(-1.10%)
Jul 29, 2003	0.6305	0.6848	0.6237	0.6478	304,838,912	-0.05(-6.57%)
Jul 28, 2003	0.7212	0.7229	0.6903	0.6933	78,227,160	-0.02(-3.09%)
Jul 25, 2003	0.7056	0.7195	0.6794	0.7154	109,267,080	+0.01(+1.59%)
Jul 24, 2003	0.7460	0.7514	0.6981	0.7042	121,902,848	-0.03(-3.89%)
Jul 23, 2003	0.7226	0.7372	0.7008	0.7327	66,087,240	+0.01(+1.32%)
Jul 22, 2003	0.7314	0.7368	0.7192	0.7232	63,572,648	+0.01(+1.67%)
Jul 21, 2003	0.7263	0.7287	0.6944	0.7113	107,584,584	-0.01(-1.51%)
Jul 18, 2003	0.7327	0.7351	0.6954	0.7222	139,773,216	-0.03(-3.36%)
Jul 17, 2003	0.7630	0.7728	0.7372	0.7474	93,039,968	-0.04(-5.01%)
Jul 16, 2003	0.8116	0.8153	0.7677	0.7868	96,064,808	-0.01(-1.24%)
Jul 15, 2003	0.8357	0.8394	0.7888	0.7966	125,062,448	-0.03(-3.26%)
Jul 14, 2003	0.8510	0.8562	0.8194	0.8234	76,059,264	-0.01(-0.78%)
Jul 11, 2003	0.8353	0.8404	0.8228	0.8299	53,968,260	+0.00(+0.54%)
Jul 10, 2003	0.8340	0.8448	0.8109	0.8255	70,489,744	-0.04(-4.10%)
Jul 09, 2003	0.8411	0.8747	0.8396	0.8608	82,392,848	+0.02(+2.30%)
Jul 08, 2003	0.8275	0.8527	0.8255	0.8415	65,875,292	-0.01(-1.12%)
Jul 07, 2003	0.8095	0.8554	0.8092	0.8510	91,889,960	+0.05(+6.55%)
Jul 03, 2003	0.7891	0.8194	0.7874	0.7986	45,890,684	-0.01(-1.14%)
Jul 02, 2003	0.8177	0.8282	0.7970	0.8078	92,512,720	-0.00(-0.29%)

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.

NVIDIA Corp (NQ: NVDA )

Historical Prices

Free News Feed