Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	2.094	2.112	2.037	2.072	249,599,392	-0.03(-1.53%)
May 27, 2005	2.124	2.124	2.081	2.104	105,553,256	-0.01(-0.65%)
May 26, 2005	2.078	2.133	2.074	2.117	257,974,576	+0.06(+2.82%)
May 25, 2005	2.081	2.092	2.039	2.059	175,062,592	-0.03(-1.28%)
May 24, 2005	2.047	2.094	2.037	2.086	170,784,736	+0.03(+1.41%)
May 23, 2005	2.024	2.078	2.018	2.057	230,137,104	+0.05(+2.32%)
May 20, 2005	1.973	2.011	1.950	2.010	169,089,280	+0.04(+1.78%)
May 19, 2005	1.984	1.992	1.953	1.975	148,116,000	-0.00(-0.19%)
May 18, 2005	1.960	1.984	1.939	1.979	179,897,744	+0.01(+0.74%)
May 17, 2005	1.932	1.974	1.930	1.965	209,250,144	+0.02(+1.10%)
May 16, 2005	1.913	1.956	1.913	1.943	217,197,552	+0.01(+0.36%)
May 13, 2005	1.900	1.947	1.819	1.936	866,796,480	+0.19(+11.15%)
May 12, 2005	1.705	1.765	1.703	1.742	273,280,704	+0.04(+2.20%)
May 11, 2005	1.743	1.750	1.702	1.705	181,652,064	-0.03(-1.68%)
May 10, 2005	1.781	1.782	1.714	1.734	240,423,584	-0.07(-3.90%)
May 09, 2005	1.779	1.816	1.768	1.804	243,763,456	+0.03(+1.86%)
May 06, 2005	1.768	1.772	1.728	1.771	116,342,096	+0.02(+1.36%)
May 05, 2005	1.724	1.769	1.715	1.747	202,535,088	+0.03(+1.96%)
May 04, 2005	1.669	1.726	1.663	1.714	153,327,920	+0.05(+3.18%)
May 03, 2005	1.672	1.702	1.654	1.661	143,743,952	-0.01(-0.55%)
May 02, 2005	1.696	1.715	1.645	1.670	109,532,840	-0.01(-0.36%)
Apr 29, 2005	1.675	1.688	1.599	1.676	156,448,016	+0.02(+1.06%)
Apr 28, 2005	1.648	1.681	1.632	1.659	121,973,960	+0.01(+0.32%)
Apr 27, 2005	1.674	1.680	1.619	1.653	199,289,408	-0.07(-3.82%)
Apr 26, 2005	1.728	1.763	1.684	1.719	115,498,296	-0.01(-0.44%)
Apr 25, 2005	1.715	1.740	1.706	1.727	104,057,968	+0.03(+1.57%)
Apr 22, 2005	1.705	1.717	1.680	1.700	109,980,248	-0.02(-0.94%)
Apr 21, 2005	1.659	1.722	1.644	1.716	176,004,512	+0.09(+5.55%)
Apr 20, 2005	1.705	1.716	1.624	1.626	184,677,968	-0.05(-3.05%)
Apr 19, 2005	1.647	1.689	1.640	1.677	119,524,976	+0.06(+3.49%)
Apr 18, 2005	1.622	1.657	1.613	1.621	154,729,024	-0.01(-0.70%)
Apr 15, 2005	1.669	1.682	1.617	1.632	206,094,736	-0.06(-3.48%)
Apr 14, 2005	1.708	1.724	1.685	1.691	115,149,000	-0.01(-0.81%)
Apr 13, 2005	1.781	1.786	1.693	1.705	163,006,096	-0.07(-4.17%)
Apr 12, 2005	1.752	1.782	1.713	1.779	167,527,280	+0.02(+1.22%)
Apr 11, 2005	1.806	1.812	1.752	1.757	107,397,832	-0.04(-1.96%)
Apr 08, 2005	1.824	1.864	1.789	1.793	203,276,848	-0.02(-1.30%)
Apr 07, 2005	1.793	1.835	1.762	1.816	165,604,208	+0.03(+1.84%)
Apr 06, 2005	1.789	1.819	1.777	1.783	185,592,400	+0.03(+1.52%)
Apr 05, 2005	1.789	1.826	1.746	1.757	140,674,880	-0.03(-1.75%)
Apr 04, 2005	1.789	1.794	1.748	1.788	137,829,504	-0.01(-0.59%)
Apr 01, 2005	1.838	1.849	1.788	1.799	167,044,544	-0.02(-0.97%)
Mar 31, 2005	1.847	1.860	1.808	1.816	169,517,072	-0.04(-2.22%)
Mar 30, 2005	1.858	1.884	1.794	1.857	280,843,488	+0.00(+0.00%)
Mar 29, 2005	1.897	1.919	1.849	1.857	192,111,232	-0.04(-2.21%)
Mar 28, 2005	1.922	1.949	1.881	1.900	167,185,840	-0.02(-1.11%)
Mar 24, 2005	1.922	1.974	1.919	1.921	283,017,728	+0.00(+0.20%)
Mar 23, 2005	1.874	1.930	1.870	1.917	238,351,376	+0.04(+2.16%)
Mar 22, 2005	1.913	1.930	1.870	1.877	203,751,728	-0.03(-1.80%)
Mar 21, 2005	1.847	1.916	1.835	1.911	214,042,144	+0.06(+3.43%)
Mar 18, 2005	1.887	1.893	1.813	1.848	208,991,120	-0.04(-2.03%)
Mar 17, 2005	1.911	1.918	1.881	1.886	144,748,656	-0.02(-1.00%)
Mar 16, 2005	1.930	1.961	1.904	1.905	175,090,064	-0.03(-1.70%)
Mar 15, 2005	1.987	2.007	1.936	1.938	123,661,552	-0.04(-2.01%)
Mar 14, 2005	1.963	1.986	1.949	1.978	187,123,024	+0.05(+2.82%)
Mar 11, 2005	1.985	1.988	1.906	1.923	239,462,048	-0.04(-2.25%)
Mar 10, 2005	1.974	1.992	1.936	1.968	225,431,456	-0.00(-0.04%)
Mar 09, 2005	2.008	2.046	1.962	1.968	297,664,480	-0.05(-2.61%)
Mar 08, 2005	2.124	2.128	2.007	2.021	435,760,864	-0.11(-5.06%)
Mar 07, 2005	2.117	2.173	2.102	2.129	167,181,904	+0.02(+1.02%)
Mar 04, 2005	2.123	2.141	2.090	2.107	193,983,296	-0.01(-0.43%)
Mar 03, 2005	2.140	2.154	2.085	2.117	248,983,232	-0.03(-1.35%)
Mar 02, 2005	2.186	2.198	2.133	2.146	309,870,144	-0.06(-2.94%)
Mar 01, 2005	2.226	2.263	2.188	2.211	241,086,848	-0.01(-0.24%)
Feb 28, 2005	2.194	2.217	2.175	2.216	247,927,504	+0.01(+0.52%)
Feb 25, 2005	2.176	2.216	2.153	2.205	171,746,272	+0.03(+1.44%)
Feb 24, 2005	2.088	2.176	2.088	2.173	227,464,416	+0.06(+2.64%)
Feb 23, 2005	2.153	2.180	2.082	2.117	362,322,976	-0.07(-3.25%)
Feb 22, 2005	2.146	2.239	2.127	2.188	464,677,632	+0.03(+1.27%)
Feb 18, 2005	2.100	2.163	2.042	2.161	1,024,370,880	+0.21(+10.82%)
Feb 17, 2005	1.994	1.995	1.935	1.950	332,746,880	-0.02(-0.89%)
Feb 16, 2005	1.968	1.997	1.932	1.968	152,558,688	-0.01(-0.35%)
Feb 15, 2005	1.970	2.037	1.967	1.974	244,799,552	+0.02(+0.90%)
Feb 14, 2005	1.998	2.006	1.949	1.957	141,581,472	-0.04(-2.10%)
Feb 11, 2005	1.930	2.013	1.923	1.999	182,009,216	+0.06(+2.91%)
Feb 10, 2005	1.908	1.952	1.901	1.942	197,009,184	+0.04(+2.34%)
Feb 09, 2005	1.972	1.978	1.888	1.898	256,330,160	-0.07(-3.50%)
Feb 08, 2005	1.935	1.998	1.929	1.967	149,061,840	+0.02(+0.98%)
Feb 07, 2005	1.974	2.010	1.930	1.948	170,600,272	-0.02(-1.20%)
Feb 04, 2005	1.865	1.977	1.864	1.971	263,751,664	+0.11(+5.74%)
Feb 03, 2005	1.864	1.877	1.838	1.864	225,706,176	-0.02(-1.06%)
Feb 02, 2005	1.855	1.899	1.802	1.884	665,686,016	+0.10(+5.57%)
Feb 01, 2005	1.750	1.793	1.740	1.785	165,875,008	+0.03(+1.88%)
Jan 31, 2005	1.763	1.785	1.728	1.752	184,120,672	+0.00(+0.17%)
Jan 28, 2005	1.758	1.765	1.711	1.749	219,469,920	-0.00(-0.13%)
Jan 27, 2005	1.624	1.759	1.614	1.751	328,005,888	+0.13(+8.02%)
Jan 26, 2005	1.606	1.643	1.579	1.621	140,345,200	+0.02(+1.29%)
Jan 25, 2005	1.580	1.623	1.571	1.601	143,806,736	+0.03(+1.75%)
Jan 24, 2005	1.630	1.653	1.564	1.573	151,656,032	-0.07(-4.01%)
Jan 21, 2005	1.638	1.671	1.633	1.639	195,039,024	+0.00(+0.19%)
Jan 20, 2005	1.599	1.676	1.599	1.636	209,340,416	+0.00(+0.23%)
Jan 19, 2005	1.678	1.682	1.625	1.632	110,050,896	-0.04(-2.29%)
Jan 18, 2005	1.626	1.674	1.622	1.670	151,934,672	+0.03(+1.58%)
Jan 14, 2005	1.669	1.673	1.628	1.644	187,699,936	+0.01(+0.33%)
Jan 13, 2005	1.626	1.682	1.590	1.639	293,943,936	+0.02(+1.04%)
Jan 12, 2005	1.650	1.656	1.582	1.622	345,957,216	-0.01(-0.84%)
Jan 11, 2005	1.672	1.681	1.611	1.636	357,593,792	-0.05(-3.08%)
Jan 10, 2005	1.689	1.705	1.678	1.688	189,544,528	+0.00(+0.23%)
Jan 07, 2005	1.721	1.734	1.659	1.684	249,571,920	-0.03(-1.92%)
Jan 06, 2005	1.764	1.785	1.705	1.717	184,316,896	-0.02(-0.97%)
Jan 05, 2005	1.699	1.754	1.690	1.734	237,052,320	+0.02(+0.93%)
Jan 04, 2005	1.815	1.819	1.690	1.718	258,445,536	-0.08(-4.71%)
Jan 03, 2005	1.864	1.890	1.795	1.802	348,873,216	+0.00(+0.08%)
Dec 31, 2004	1.773	1.810	1.766	1.801	188,371,056	+0.05(+3.06%)
Dec 30, 2004	1.755	1.770	1.740	1.747	84,972,432	-0.01(-0.39%)
Dec 29, 2004	1.734	1.776	1.729	1.754	96,393,136	+0.02(+0.88%)
Dec 28, 2004	1.752	1.766	1.732	1.739	95,372,728	-0.01(-0.52%)
Dec 27, 2004	1.788	1.796	1.739	1.748	100,800,512	-0.02(-0.87%)
Dec 23, 2004	1.749	1.783	1.741	1.763	120,019,488	+0.00(+0.26%)
Dec 22, 2004	1.792	1.800	1.755	1.759	137,959,024	+0.00(+0.13%)
Dec 21, 2004	1.744	1.769	1.701	1.757	294,151,936	+0.01(+0.75%)
Dec 20, 2004	1.783	1.811	1.734	1.744	293,932,160	-0.02(-1.08%)
Dec 17, 2004	1.841	1.849	1.742	1.763	397,122,784	-0.05(-2.49%)
Dec 16, 2004	1.836	1.900	1.805	1.808	498,441,344	+0.02(+1.33%)
Dec 15, 2004	1.786	1.789	1.758	1.784	141,538,304	+0.02(+0.91%)
Dec 14, 2004	1.734	1.770	1.731	1.768	167,774,528	+0.04(+2.03%)
Dec 13, 2004	1.755	1.778	1.724	1.733	241,373,344	-0.05(-2.75%)
Dec 10, 2004	1.789	1.801	1.771	1.782	213,516,240	+0.03(+1.92%)
Dec 09, 2004	1.733	1.767	1.699	1.748	284,524,800	-0.02(-0.91%)
Dec 08, 2004	1.768	1.796	1.750	1.764	285,427,456	+0.02(+1.18%)
Dec 07, 2004	1.757	1.908	1.723	1.744	957,302,720	+0.08(+5.02%)
Dec 06, 2004	1.592	1.673	1.564	1.660	317,405,440	+0.08(+4.78%)
Dec 03, 2004	1.556	1.605	1.550	1.585	440,643,136	+0.07(+4.33%)
Dec 02, 2004	1.484	1.530	1.473	1.519	248,119,808	+0.02(+1.33%)
Dec 01, 2004	1.475	1.499	1.465	1.499	168,292,576	+0.04(+2.51%)
Nov 30, 2004	1.494	1.496	1.454	1.462	188,559,440	-0.03(-1.75%)
Nov 29, 2004	1.530	1.540	1.475	1.488	230,372,576	-0.03(-1.96%)
Nov 26, 2004	1.510	1.532	1.497	1.518	114,717,296	+0.02(+1.02%)
Nov 24, 2004	1.495	1.527	1.491	1.503	140,168,592	+0.01(+0.41%)
Nov 23, 2004	1.478	1.513	1.466	1.497	221,381,216	+0.01(+0.41%)
Nov 22, 2004	1.455	1.491	1.441	1.491	239,987,952	+0.04(+2.85%)
Nov 19, 2004	1.552	1.569	1.438	1.449	695,332,800	+0.01(+0.53%)
Nov 18, 2004	1.436	1.454	1.406	1.442	174,163,856	+0.02(+1.29%)
Nov 17, 2004	1.422	1.461	1.408	1.423	197,138,704	+0.02(+1.69%)
Nov 16, 2004	1.409	1.424	1.374	1.400	154,607,360	-0.00(-0.33%)
Nov 15, 2004	1.370	1.414	1.361	1.404	175,455,056	+0.02(+1.49%)
Nov 12, 2004	1.403	1.407	1.370	1.384	211,628,480	+0.00(+0.17%)
Nov 11, 2004	1.363	1.381	1.354	1.381	165,816,128	+0.03(+1.97%)
Nov 10, 2004	1.353	1.368	1.347	1.355	211,247,792	+0.00(+0.00%)
Nov 09, 2004	1.342	1.374	1.342	1.355	201,444,032	-0.01(-0.62%)
Nov 08, 2004	1.334	1.381	1.328	1.363	235,027,200	+0.01(+1.08%)
Nov 05, 2004	1.361	1.435	1.333	1.348	1,258,832,896	+0.17(+14.47%)
Nov 04, 2004	1.165	1.192	1.140	1.178	325,596,160	+0.02(+1.85%)
Nov 03, 2004	1.192	1.196	1.150	1.157	297,735,136	+0.01(+0.93%)
Nov 02, 2004	1.127	1.170	1.118	1.146	358,370,848	+0.02(+1.42%)
Nov 01, 2004	1.121	1.131	1.107	1.130	213,857,680	+0.02(+2.14%)
Oct 29, 2004	1.115	1.131	1.096	1.106	242,954,976	-0.02(-1.76%)
Oct 28, 2004	1.123	1.147	1.115	1.126	183,657,552	-0.01(-1.07%)
Oct 27, 2004	1.088	1.159	1.088	1.138	351,267,264	+0.03(+2.76%)
Oct 26, 2004	1.120	1.161	1.083	1.108	803,170,176	+0.09(+8.62%)
Oct 25, 2004	1.007	1.042	1.004	1.020	173,064,944	+0.00(+0.45%)
Oct 22, 2004	1.083	1.085	1.012	1.015	224,509,152	-0.06(-5.41%)
Oct 21, 2004	1.060	1.087	1.052	1.073	331,620,480	+0.02(+2.26%)
Oct 20, 2004	1.034	1.054	1.028	1.050	176,675,616	+0.01(+1.18%)
Oct 19, 2004	1.068	1.079	1.030	1.037	202,276,064	-0.01(-0.66%)
Oct 18, 2004	1.020	1.055	1.011	1.044	187,719,568	+0.02(+1.79%)
Oct 15, 2004	1.057	1.059	0.9998	1.026	418,786,784	-0.03(-2.75%)
Oct 14, 2004	1.098	1.098	1.047	1.055	167,864,800	-0.03(-3.02%)
Oct 13, 2004	1.127	1.142	1.079	1.088	220,046,848	-0.01(-0.63%)
Oct 12, 2004	1.073	1.103	1.056	1.095	270,549,152	-0.02(-1.45%)
Oct 11, 2004	1.111	1.133	1.091	1.111	122,268,304	+0.00(+0.14%)
Oct 08, 2004	1.161	1.166	1.099	1.109	226,785,456	-0.06(-5.47%)
Oct 07, 2004	1.188	1.215	1.167	1.173	261,012,256	+0.01(+0.59%)
Oct 06, 2004	1.160	1.172	1.133	1.166	163,037,488	+0.00(+0.40%)
Oct 05, 2004	1.160	1.190	1.151	1.162	207,083,744	-0.03(-2.25%)
Oct 04, 2004	1.166	1.204	1.163	1.189	220,411,840	+0.03(+2.84%)
Oct 01, 2004	1.115	1.162	1.110	1.156	193,096,320	+0.05(+4.13%)
Sep 30, 2004	1.108	1.135	1.088	1.110	202,668,528	+0.01(+1.26%)
Sep 29, 2004	1.069	1.127	1.056	1.096	175,702,304	+0.03(+2.43%)
Sep 28, 2004	1.053	1.079	1.038	1.070	155,298,096	+0.02(+1.45%)
Sep 27, 2004	1.066	1.078	1.036	1.055	132,790,272	-0.02(-1.78%)
Sep 24, 2004	1.112	1.114	1.058	1.074	155,780,832	-0.03(-3.04%)
Sep 23, 2004	1.111	1.114	1.079	1.108	189,254,096	+0.01(+0.91%)
Sep 22, 2004	1.121	1.148	1.092	1.098	204,709,344	-0.05(-4.65%)
Sep 21, 2004	1.147	1.160	1.133	1.151	164,803,584	+0.03(+2.66%)
Sep 20, 2004	1.101	1.153	1.087	1.121	259,885,888	-0.00(-0.14%)
Sep 17, 2004	1.087	1.129	1.078	1.123	328,296,320	+0.04(+4.11%)
Sep 16, 2004	1.057	1.089	1.053	1.079	264,921,200	+0.04(+3.75%)
Sep 15, 2004	1.067	1.070	1.026	1.040	380,658,912	-0.06(-5.56%)
Sep 14, 2004	1.086	1.108	1.078	1.101	223,559,392	+0.00(+0.42%)
Sep 13, 2004	1.074	1.118	1.072	1.096	316,506,688	+0.02(+1.92%)
Sep 10, 2004	1.018	1.081	1.015	1.076	339,921,120	+0.04(+3.84%)
Sep 09, 2004	0.9647	1.053	0.9601	1.036	424,948,480	+0.09(+9.98%)
Sep 08, 2004	0.9624	0.9708	0.9394	0.9417	273,084,448	-0.02(-2.07%)
Sep 07, 2004	0.9861	1.007	0.9486	0.9616	237,876,496	-0.02(-1.87%)
Sep 03, 2004	0.9800	0.9998	0.9716	0.9800	233,861,584	-0.03(-3.03%)
Sep 02, 2004	0.9754	1.018	0.9662	1.011	251,859,984	+0.04(+4.09%)
Sep 01, 2004	0.9402	0.9845	0.9280	0.9708	193,531,952	+0.02(+1.93%)
Aug 31, 2004	0.9601	0.9647	0.9226	0.9524	192,001,344	-0.00(-0.40%)
Aug 30, 2004	0.9853	0.9907	0.9555	0.9563	205,407,920	-0.03(-3.32%)
Aug 27, 2004	0.9716	1.003	0.9708	0.9891	184,827,104	+0.02(+1.89%)
Aug 26, 2004	0.9670	0.9769	0.9593	0.9708	200,392,240	+0.00(+0.24%)
Aug 25, 2004	0.9494	0.9754	0.9318	0.9685	235,906,320	+0.04(+4.28%)
Aug 24, 2004	0.9784	0.9830	0.9104	0.9287	307,240,608	-0.04(-3.72%)
Aug 23, 2004	0.9593	0.9746	0.9540	0.9647	261,651,968	+0.02(+2.19%)
Aug 20, 2004	0.8867	0.9570	0.8836	0.9440	392,150,240	+0.05(+5.92%)
Aug 19, 2004	0.8890	0.9051	0.8775	0.8913	236,918,880	+0.54(+152.26%)
Aug 16, 2004	0.3526	0.3622	0.3506	0.3533	58,004,904	-0.00(-0.95%)
Aug 13, 2004	0.3499	0.3591	0.3475	0.3567	88,928,472	+0.01(+4.17%)
Aug 12, 2004	0.3516	0.3526	0.3418	0.3425	71,393,168	-0.01(-2.33%)
Aug 11, 2004	0.3540	0.3564	0.3482	0.3506	105,149,016	-0.01(-2.92%)
Aug 10, 2004	0.3547	0.3645	0.3475	0.3611	223,732,080	+0.03(+7.92%)
Aug 09, 2004	0.3295	0.3421	0.3231	0.3346	172,546,896	+0.01(+4.45%)
Aug 06, 2004	0.3431	0.3465	0.3160	0.3204	555,127,552	-0.18(-36.33%)
Aug 03, 2004	0.5330	0.5334	0.4991	0.5031	80,920,080	-0.03(-5.19%)
Aug 02, 2004	0.5229	0.5327	0.5154	0.5307	45,928,780	+0.01(+1.30%)
Jul 30, 2004	0.5174	0.5334	0.5106	0.5239	44,042,336	+0.01(+1.11%)
Jul 29, 2004	0.4906	0.5307	0.4906	0.5181	81,487,344	+0.03(+6.57%)
Jul 28, 2004	0.4977	0.4994	0.4722	0.4862	55,078,428	-0.01(-2.52%)
Jul 27, 2004	0.4777	0.5001	0.4702	0.4987	86,131,504	+0.02(+3.31%)
Jul 26, 2004	0.5028	0.5076	0.4780	0.4828	54,862,572	-0.01(-2.80%)
Jul 23, 2004	0.5137	0.5144	0.4933	0.4967	40,499,692	-0.01(-2.66%)
Jul 22, 2004	0.5025	0.5130	0.4892	0.5103	56,940,016	+0.01(+2.11%)
Jul 21, 2004	0.5402	0.5409	0.4980	0.4997	66,871,980	-0.03(-6.07%)
Jul 20, 2004	0.5212	0.5341	0.5161	0.5320	37,308,956	+0.01(+2.02%)
Jul 19, 2004	0.5232	0.5273	0.5099	0.5215	50,266,816	+0.01(+1.12%)
Jul 16, 2004	0.5470	0.5483	0.5157	0.5157	50,678,904	-0.02(-2.94%)
Jul 15, 2004	0.5405	0.5463	0.5279	0.5313	66,713,684	-0.00(-0.70%)
Jul 14, 2004	0.5402	0.5551	0.5242	0.5351	98,296,592	-0.02(-4.43%)
Jul 13, 2004	0.5677	0.5775	0.5538	0.5599	61,869,368	-0.00(-0.18%)
Jul 12, 2004	0.5582	0.5742	0.5534	0.5609	73,708,704	-0.01(-2.31%)
Jul 09, 2004	0.5996	0.6000	0.5629	0.5742	121,533,088	-0.03(-4.30%)
Jul 08, 2004	0.6132	0.6234	0.5990	0.6000	46,903,400	-0.02(-3.07%)
Jul 07, 2004	0.6238	0.6367	0.6159	0.6190	37,567,984	+0.00(+0.50%)
Jul 06, 2004	0.6533	0.6533	0.6088	0.6159	62,726,248	-0.04(-5.87%)
Jul 02, 2004	0.6703	0.6710	0.6492	0.6543	32,155,902	-0.01(-1.38%)
Jul 01, 2004	0.7032	0.7043	0.6625	0.6635	55,230,184	-0.03(-4.59%)
Jun 30, 2004	0.6869	0.7063	0.6869	0.6954	35,971,964	-0.01(-1.44%)
Jun 29, 2004	0.6863	0.7066	0.6835	0.7056	39,666,360	+0.02(+3.44%)
Jun 28, 2004	0.6978	0.7002	0.6795	0.6822	38,522,980	-0.01(-0.84%)
Jun 25, 2004	0.6801	0.6961	0.6801	0.6880	36,526,644	+0.00(+0.65%)
Jun 24, 2004	0.7080	0.7104	0.6784	0.6835	64,404,688	-0.01(-0.89%)
Jun 23, 2004	0.6761	0.6924	0.6744	0.6897	28,852,662	+0.01(+1.70%)
Jun 22, 2004	0.6625	0.6812	0.6587	0.6781	47,251,384	+0.02(+2.83%)
Jun 21, 2004	0.6723	0.6829	0.6550	0.6594	29,130,002	-0.01(-1.77%)
Jun 18, 2004	0.6730	0.6900	0.6625	0.6713	58,350,272	+0.00(+0.15%)
Jun 17, 2004	0.6805	0.6961	0.6669	0.6703	52,588,896	-0.01(-1.99%)
Jun 16, 2004	0.6927	0.6971	0.6812	0.6839	27,537,906	-0.01(-1.56%)
Jun 15, 2004	0.6965	0.7053	0.6883	0.6948	43,734,904	+0.01(+1.49%)
Jun 14, 2004	0.7029	0.7029	0.6791	0.6846	46,305,544	-0.02(-3.12%)
Jun 10, 2004	0.7202	0.7267	0.7002	0.7066	61,541,008	-0.01(-1.00%)
Jun 09, 2004	0.7532	0.7542	0.7114	0.7138	54,334,056	-0.03(-4.67%)
Jun 08, 2004	0.7576	0.7593	0.7376	0.7488	67,004,108	-0.01(-1.78%)
Jun 07, 2004	0.7559	0.7709	0.7471	0.7624	62,407,044	+0.02(+2.42%)
Jun 04, 2004	0.7671	0.7688	0.7437	0.7444	70,834,560	-0.01(-0.99%)
Jun 03, 2004	0.7902	0.7919	0.7495	0.7518	76,449,416	-0.04(-4.82%)
Jun 02, 2004	0.8188	0.8191	0.7892	0.7899	70,184,376	-0.01(-0.77%)

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.