Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	0.1822	0.1836	0.1739	0.1823	1,438,465,792	+0.00(+1.06%)
Apr 28, 2005	0.1792	0.1828	0.1775	0.1804	1,121,493,120	+0.00(+0.32%)
Apr 27, 2005	0.1821	0.1827	0.1761	0.1798	1,832,372,224	-0.01(-3.82%)
Apr 26, 2005	0.1879	0.1918	0.1832	0.1870	1,061,952,448	-0.00(-0.44%)
Apr 25, 2005	0.1865	0.1892	0.1856	0.1878	956,763,968	+0.00(+1.57%)
Apr 22, 2005	0.1855	0.1867	0.1827	0.1849	1,011,216,576	-0.00(-0.94%)
Apr 21, 2005	0.1804	0.1873	0.1788	0.1866	1,618,278,528	+0.01(+5.55%)
Apr 20, 2005	0.1855	0.1866	0.1767	0.1768	1,698,026,880	-0.01(-3.05%)
Apr 19, 2005	0.1792	0.1837	0.1783	0.1824	1,098,975,872	+0.01(+3.49%)
Apr 18, 2005	0.1764	0.1802	0.1754	0.1762	1,422,660,480	-0.00(-0.70%)
Apr 15, 2005	0.1816	0.1829	0.1758	0.1775	1,894,944,000	-0.01(-3.48%)
Apr 14, 2005	0.1858	0.1876	0.1832	0.1839	1,058,740,800	-0.00(-0.81%)
Apr 13, 2005	0.1937	0.1942	0.1841	0.1854	1,498,764,160	-0.01(-4.17%)
Apr 12, 2005	0.1905	0.1938	0.1863	0.1935	1,540,334,336	+0.00(+1.22%)
Apr 11, 2005	0.1964	0.1970	0.1905	0.1911	987,472,512	-0.00(-1.96%)
Apr 08, 2005	0.1984	0.2028	0.1945	0.1950	1,869,034,752	-0.00(-1.30%)
Apr 07, 2005	0.1950	0.1995	0.1916	0.1975	1,522,652,672	+0.00(+1.84%)
Apr 06, 2005	0.1946	0.1979	0.1933	0.1940	1,706,434,688	+0.00(+1.52%)
Apr 05, 2005	0.1945	0.1986	0.1899	0.1910	1,293,439,232	-0.00(-1.75%)
Apr 04, 2005	0.1945	0.1951	0.1901	0.1945	1,267,277,440	-0.00(-0.60%)
Apr 01, 2005	0.1999	0.2011	0.1945	0.1956	1,535,895,936	-0.00(-0.97%)
Mar 31, 2005	0.2009	0.2023	0.1966	0.1975	1,558,629,632	-0.00(-2.22%)
Mar 30, 2005	0.2021	0.2049	0.1951	0.2020	2,582,223,360	+0.00(+0.00%)
Mar 29, 2005	0.2063	0.2087	0.2011	0.2020	1,766,372,352	-0.00(-2.21%)
Mar 28, 2005	0.2090	0.2120	0.2046	0.2066	1,537,195,008	-0.00(-1.11%)
Mar 24, 2005	0.2091	0.2147	0.2088	0.2089	2,602,214,656	+0.00(+0.20%)
Mar 23, 2005	0.2039	0.2099	0.2034	0.2085	2,191,528,448	+0.00(+2.16%)
Mar 22, 2005	0.2080	0.2099	0.2034	0.2041	1,873,401,088	-0.00(-1.80%)
Mar 21, 2005	0.2009	0.2083	0.1996	0.2078	1,968,016,640	+0.01(+3.43%)
Mar 18, 2005	0.2053	0.2059	0.1972	0.2009	1,921,574,912	-0.00(-2.03%)
Mar 17, 2005	0.2078	0.2086	0.2046	0.2051	1,330,895,744	-0.00(-1.00%)
Mar 16, 2005	0.2099	0.2132	0.2071	0.2072	1,609,870,592	-0.00(-1.70%)
Mar 15, 2005	0.2162	0.2182	0.2106	0.2108	1,137,009,664	-0.00(-2.01%)
Mar 14, 2005	0.2135	0.2160	0.2120	0.2151	1,720,508,032	+0.01(+2.82%)
Mar 11, 2005	0.2159	0.2162	0.2073	0.2092	2,201,740,800	-0.00(-2.25%)
Mar 10, 2005	0.2147	0.2167	0.2106	0.2140	2,072,736,000	-0.00(-0.04%)
Mar 09, 2005	0.2184	0.2225	0.2134	0.2141	2,736,884,736	-0.01(-2.61%)
Mar 08, 2005	0.2310	0.2315	0.2183	0.2198	4,006,616,064	-0.01(-5.06%)
Mar 07, 2005	0.2302	0.2364	0.2286	0.2315	1,537,158,912	+0.00(+1.02%)
Mar 04, 2005	0.2309	0.2329	0.2273	0.2292	1,783,585,024	-0.00(-0.43%)
Mar 03, 2005	0.2328	0.2343	0.2268	0.2302	2,289,283,584	-0.00(-1.35%)
Mar 02, 2005	0.2378	0.2391	0.2320	0.2334	2,849,109,760	-0.01(-2.94%)
Mar 01, 2005	0.2421	0.2461	0.2380	0.2404	2,216,679,936	-0.00(-0.24%)
Feb 28, 2005	0.2386	0.2411	0.2365	0.2410	2,279,576,576	+0.00(+0.52%)
Feb 25, 2005	0.2367	0.2410	0.2341	0.2398	1,579,126,016	+0.00(+1.44%)
Feb 24, 2005	0.2271	0.2367	0.2271	0.2364	2,091,428,096	+0.01(+2.64%)
Feb 23, 2005	0.2342	0.2371	0.2265	0.2303	3,331,388,928	-0.01(-3.25%)
Feb 22, 2005	0.2334	0.2435	0.2314	0.2380	4,272,492,032	+0.00(+1.27%)
Feb 18, 2005	0.2284	0.2353	0.2221	0.2350	828,673,024	+0.02(+10.82%)
Feb 17, 2005	0.2169	0.2170	0.2104	0.2121	3,059,450,624	-0.00(-0.89%)
Feb 16, 2005	0.2141	0.2172	0.2102	0.2140	1,402,705,280	-0.00(-0.35%)
Feb 15, 2005	0.2142	0.2216	0.2139	0.2147	2,250,816,512	+0.00(+0.90%)
Feb 14, 2005	0.2173	0.2182	0.2120	0.2128	1,301,774,848	-0.00(-2.10%)
Feb 11, 2005	0.2099	0.2190	0.2092	0.2174	1,673,488,896	+0.01(+2.91%)
Feb 10, 2005	0.2075	0.2123	0.2068	0.2112	1,811,406,720	+0.00(+2.34%)
Feb 09, 2005	0.2145	0.2152	0.2053	0.2064	2,356,835,072	-0.01(-3.50%)
Feb 08, 2005	0.2105	0.2173	0.2098	0.2139	1,370,553,344	+0.00(+0.98%)
Feb 07, 2005	0.2147	0.2186	0.2099	0.2118	1,568,589,184	-0.00(-1.20%)
Feb 04, 2005	0.2029	0.2150	0.2028	0.2144	2,425,072,128	+0.01(+5.74%)
Feb 03, 2005	0.2028	0.2042	0.1999	0.2028	2,075,261,952	-0.00(-1.05%)
Feb 02, 2005	0.2018	0.2065	0.1960	0.2049	1,825,702,400	+0.01(+5.57%)
Feb 01, 2005	0.1904	0.1950	0.1892	0.1941	1,525,142,528	+0.00(+1.88%)
Jan 31, 2005	0.1918	0.1941	0.1879	0.1905	1,692,902,784	+0.00(+0.18%)
Jan 28, 2005	0.1912	0.1920	0.1861	0.1902	2,017,922,432	-0.00(-0.13%)
Jan 27, 2005	0.1767	0.1913	0.1756	0.1905	3,015,859,712	+0.01(+8.01%)
Jan 26, 2005	0.1747	0.1787	0.1718	0.1763	1,290,408,064	+0.00(+1.29%)
Jan 25, 2005	0.1718	0.1765	0.1708	0.1741	1,322,235,264	+0.00(+1.75%)
Jan 24, 2005	0.1772	0.1798	0.1701	0.1711	1,394,405,760	-0.01(-4.01%)
Jan 21, 2005	0.1782	0.1817	0.1776	0.1782	1,793,291,904	+0.00(+0.19%)
Jan 20, 2005	0.1739	0.1822	0.1739	0.1779	1,924,786,560	+0.00(+0.23%)
Jan 19, 2005	0.1825	0.1829	0.1767	0.1775	1,011,866,112	-0.00(-2.29%)
Jan 18, 2005	0.1768	0.1821	0.1764	0.1817	1,396,967,808	+0.00(+1.58%)
Jan 14, 2005	0.1816	0.1820	0.1771	0.1788	1,725,812,480	+0.00(+0.33%)
Jan 13, 2005	0.1768	0.1829	0.1729	0.1782	2,702,675,968	+0.00(+1.04%)
Jan 12, 2005	0.1795	0.1802	0.1721	0.1764	3,180,913,664	-0.00(-0.84%)
Jan 11, 2005	0.1818	0.1828	0.1752	0.1779	3,287,906,304	-0.01(-3.08%)
Jan 10, 2005	0.1837	0.1854	0.1825	0.1836	1,742,772,608	+0.00(+0.23%)
Jan 07, 2005	0.1871	0.1886	0.1804	0.1832	2,294,696,192	-0.00(-1.91%)
Jan 06, 2005	0.1919	0.1941	0.1854	0.1867	1,694,707,072	-0.00(-0.97%)
Jan 05, 2005	0.1848	0.1908	0.1838	0.1886	2,179,584,256	+0.00(+0.93%)
Jan 04, 2005	0.1974	0.1978	0.1838	0.1868	2,376,284,928	-0.01(-4.71%)
Jan 03, 2005	0.2027	0.2055	0.1952	0.1960	3,207,724,800	+0.00(+0.09%)
Dec 31, 2004	0.1928	0.1969	0.1920	0.1959	1,731,983,104	+0.01(+3.06%)
Dec 30, 2004	0.1909	0.1925	0.1892	0.1900	781,281,472	-0.00(-0.39%)
Dec 29, 2004	0.1886	0.1931	0.1881	0.1908	886,289,472	+0.00(+0.88%)
Dec 28, 2004	0.1905	0.1920	0.1884	0.1891	876,907,328	-0.00(-0.52%)
Dec 27, 2004	0.1945	0.1953	0.1891	0.1901	926,813,184	-0.00(-0.87%)
Dec 23, 2004	0.1902	0.1940	0.1893	0.1918	1,103,522,560	+0.00(+0.26%)
Dec 22, 2004	0.1949	0.1958	0.1909	0.1913	1,268,468,224	+0.00(+0.13%)
Dec 21, 2004	0.1896	0.1924	0.1850	0.1910	2,704,588,544	+0.00(+0.75%)
Dec 20, 2004	0.1940	0.1969	0.1886	0.1896	2,702,567,680	-0.00(-1.08%)
Dec 17, 2004	0.2003	0.2011	0.1895	0.1917	3,651,356,672	-0.00(-2.49%)
Dec 16, 2004	0.1997	0.2067	0.1963	0.1966	287,966,208	+0.00(+1.33%)
Dec 15, 2004	0.1942	0.1946	0.1912	0.1940	1,301,377,920	+0.00(+0.91%)
Dec 14, 2004	0.1886	0.1925	0.1883	0.1923	1,542,607,744	+0.00(+2.03%)
Dec 13, 2004	0.1909	0.1934	0.1876	0.1885	2,219,314,176	-0.01(-2.75%)
Dec 10, 2004	0.1945	0.1959	0.1926	0.1938	1,963,181,184	+0.00(+1.92%)
Dec 09, 2004	0.1885	0.1921	0.1848	0.1901	2,616,071,424	-0.00(-0.91%)
Dec 08, 2004	0.1923	0.1954	0.1904	0.1919	2,624,370,944	+0.00(+1.18%)
Dec 07, 2004	0.1911	0.2075	0.1874	0.1896	212,013,056	+0.01(+5.02%)
Dec 06, 2004	0.1732	0.1820	0.1701	0.1806	2,918,393,600	+0.01(+4.78%)
Dec 03, 2004	0.1692	0.1746	0.1686	0.1723	4,051,505,920	+0.01(+4.33%)
Dec 02, 2004	0.1615	0.1664	0.1602	0.1652	2,281,344,768	+0.00(+1.33%)
Dec 01, 2004	0.1605	0.1630	0.1593	0.1630	1,547,371,008	+0.00(+2.51%)
Nov 30, 2004	0.1625	0.1627	0.1581	0.1590	1,733,715,200	-0.00(-1.75%)
Nov 29, 2004	0.1664	0.1675	0.1605	0.1619	2,118,167,296	-0.00(-1.96%)
Nov 26, 2004	0.1642	0.1666	0.1628	0.1651	1,054,771,456	+0.00(+1.02%)
Nov 24, 2004	0.1626	0.1661	0.1622	0.1634	1,288,784,256	+0.00(+0.41%)
Nov 23, 2004	0.1608	0.1645	0.1595	0.1628	2,035,496,064	+0.00(+0.41%)
Nov 22, 2004	0.1582	0.1621	0.1567	0.1621	2,206,576,128	+0.00(+2.85%)
Nov 19, 2004	0.1688	0.1707	0.1564	0.1576	2,098,290,176	+0.00(+0.53%)
Nov 18, 2004	0.1561	0.1581	0.1529	0.1568	1,601,354,496	+0.00(+1.29%)
Nov 17, 2004	0.1546	0.1589	0.1531	0.1548	1,812,597,504	+0.00(+1.69%)
Nov 16, 2004	0.1532	0.1549	0.1494	0.1522	1,421,541,760	-0.00(-0.33%)
Nov 15, 2004	0.1490	0.1538	0.1481	0.1527	1,613,226,624	+0.00(+1.49%)
Nov 12, 2004	0.1526	0.1530	0.1490	0.1505	1,945,824,256	+0.00(+0.17%)
Nov 11, 2004	0.1482	0.1502	0.1472	0.1502	1,524,601,216	+0.00(+1.98%)
Nov 10, 2004	0.1472	0.1487	0.1465	0.1473	1,942,323,968	+0.00(+0.00%)
Nov 09, 2004	0.1460	0.1495	0.1459	0.1473	1,852,183,040	-0.00(-0.62%)
Nov 08, 2004	0.1451	0.1502	0.1444	0.1482	2,160,964,352	+0.00(+1.08%)
Nov 05, 2004	0.1480	0.1560	0.1450	0.1467	2,984,440,832	+0.02(+14.47%)
Nov 04, 2004	0.1267	0.1297	0.1240	0.1281	2,993,703,424	+0.00(+1.85%)
Nov 03, 2004	0.1297	0.1301	0.1251	0.1258	2,737,534,208	+0.00(+0.93%)
Nov 02, 2004	0.1225	0.1272	0.1215	0.1246	3,295,051,264	+0.00(+1.42%)
Nov 01, 2004	0.1220	0.1230	0.1204	0.1229	1,966,320,640	+0.00(+2.14%)
Oct 29, 2004	0.1213	0.1230	0.1192	0.1203	2,233,856,512	-0.00(-1.77%)
Oct 28, 2004	0.1221	0.1247	0.1213	0.1225	1,688,644,736	-0.00(-1.07%)
Oct 27, 2004	0.1183	0.1260	0.1183	0.1238	3,229,736,960	+0.00(+2.76%)
Oct 26, 2004	0.1218	0.1263	0.1178	0.1205	3,089,804,288	+0.01(+8.62%)
Oct 25, 2004	0.1095	0.1133	0.1092	0.1109	1,591,250,688	+0.00(+0.45%)
Oct 22, 2004	0.1178	0.1181	0.1101	0.1104	2,064,256,000	-0.01(-5.41%)
Oct 21, 2004	0.1153	0.1182	0.1144	0.1167	3,049,094,144	+0.00(+2.26%)
Oct 20, 2004	0.1125	0.1146	0.1118	0.1141	1,624,449,024	+0.00(+1.18%)
Oct 19, 2004	0.1161	0.1173	0.1120	0.1128	1,859,833,088	-0.00(-0.66%)
Oct 18, 2004	0.1109	0.1147	0.1100	0.1136	1,725,992,960	+0.00(+1.79%)
Oct 15, 2004	0.1150	0.1151	0.1087	0.1116	3,850,547,200	-0.00(-2.75%)
Oct 14, 2004	0.1194	0.1194	0.1139	0.1147	1,543,437,696	-0.00(-3.02%)
Oct 13, 2004	0.1226	0.1242	0.1173	0.1183	2,023,227,008	-0.00(-0.63%)
Oct 12, 2004	0.1167	0.1200	0.1148	0.1191	2,487,571,968	-0.00(-1.45%)
Oct 11, 2004	0.1208	0.1232	0.1186	0.1208	1,124,199,424	+0.00(+0.14%)
Oct 08, 2004	0.1263	0.1268	0.1196	0.1206	2,085,185,408	-0.01(-5.47%)
Oct 07, 2004	0.1292	0.1321	0.1269	0.1276	2,399,884,800	+0.00(+0.59%)
Oct 06, 2004	0.1261	0.1274	0.1232	0.1269	1,499,052,928	+0.00(+0.39%)
Oct 05, 2004	0.1261	0.1294	0.1252	0.1264	1,904,037,504	-0.00(-2.25%)
Oct 04, 2004	0.1268	0.1309	0.1265	0.1293	2,026,582,912	+0.00(+2.84%)
Oct 01, 2004	0.1213	0.1264	0.1207	0.1257	1,775,429,760	+0.00(+4.13%)
Sep 30, 2004	0.1205	0.1235	0.1183	0.1207	1,863,441,536	+0.00(+1.25%)
Sep 29, 2004	0.1163	0.1225	0.1148	0.1192	1,615,499,904	+0.00(+2.43%)
Sep 28, 2004	0.1145	0.1174	0.1129	0.1164	1,427,892,736	+0.00(+1.45%)
Sep 27, 2004	0.1159	0.1172	0.1127	0.1147	1,220,944,000	-0.00(-1.78%)
Sep 24, 2004	0.1210	0.1211	0.1151	0.1168	1,432,331,264	-0.00(-3.04%)
Sep 23, 2004	0.1208	0.1211	0.1173	0.1205	1,740,102,272	+0.00(+0.91%)
Sep 22, 2004	0.1219	0.1249	0.1188	0.1194	1,882,205,952	-0.01(-4.65%)
Sep 21, 2004	0.1247	0.1262	0.1232	0.1252	1,515,291,264	+0.00(+2.66%)
Sep 20, 2004	0.1197	0.1255	0.1182	0.1220	2,389,528,320	-0.00(-0.14%)
Sep 17, 2004	0.1182	0.1228	0.1172	0.1221	3,018,530,048	+0.00(+4.11%)
Sep 16, 2004	0.1150	0.1185	0.1146	0.1173	2,435,825,664	+0.00(+3.75%)
Sep 15, 2004	0.1161	0.1164	0.1116	0.1131	3,499,979,264	-0.01(-5.56%)
Sep 14, 2004	0.1181	0.1205	0.1172	0.1197	2,055,523,328	+0.00(+0.42%)
Sep 13, 2004	0.1168	0.1215	0.1166	0.1192	2,910,129,920	+0.00(+1.92%)
Sep 10, 2004	0.1107	0.1176	0.1104	0.1170	3,125,414,400	+0.00(+3.84%)
Sep 09, 2004	0.1049	0.1145	0.1044	0.1127	3,907,201,024	+0.01(+9.98%)
Sep 08, 2004	0.1047	0.1056	0.1022	0.1024	2,510,882,816	-0.00(-2.07%)
Sep 07, 2004	0.1072	0.1095	0.1032	0.1046	2,187,162,368	-0.00(-1.87%)
Sep 03, 2004	0.1066	0.1087	0.1057	0.1066	2,150,247,168	-0.00(-3.03%)
Sep 02, 2004	0.1061	0.1107	0.1051	0.1099	2,315,734,016	+0.00(+4.10%)
Sep 01, 2004	0.1023	0.1071	0.1009	0.1056	1,779,435,136	+0.00(+1.93%)
Aug 31, 2004	0.1044	0.1049	0.1003	0.1036	1,765,361,920	-0.00(-0.40%)
Aug 30, 2004	0.1072	0.1077	0.1039	0.1040	1,888,629,120	-0.00(-3.32%)
Aug 27, 2004	0.1057	0.1091	0.1056	0.1076	1,699,398,144	+0.00(+1.89%)
Aug 26, 2004	0.1052	0.1062	0.1043	0.1056	1,842,512,128	+0.00(+0.24%)
Aug 25, 2004	0.1033	0.1061	0.1013	0.1053	2,169,047,552	+0.00(+4.28%)
Aug 24, 2004	0.1064	0.1069	0.0990	0.1010	2,824,932,608	-0.00(-3.72%)
Aug 23, 2004	0.1043	0.1060	0.1038	0.1049	2,405,766,656	+0.00(+2.19%)
Aug 20, 2004	0.0964	0.1041	0.0961	0.1027	3,605,636,864	+0.01(+5.92%)
Aug 19, 2004	0.0967	0.0984	0.0954	0.0969	2,178,357,504	+0.06(+152.26%)
Aug 16, 2004	0.0384	0.0394	0.0381	0.0384	533,327,776	-0.00(-0.95%)
Aug 13, 2004	0.0381	0.0391	0.0378	0.0388	817,655,360	+0.00(+4.17%)
Aug 12, 2004	0.0382	0.0384	0.0372	0.0372	656,426,560	-0.00(-2.33%)
Aug 11, 2004	0.0385	0.0388	0.0379	0.0381	966,795,648	-0.00(-2.92%)
Aug 10, 2004	0.0386	0.0396	0.0378	0.0393	2,057,111,040	+0.00(+7.92%)
Aug 09, 2004	0.0358	0.0372	0.0351	0.0364	1,586,487,424	+0.00(+4.45%)
Aug 06, 2004	0.0373	0.0377	0.0344	0.0348	809,168,896	-0.02(-36.33%)
Aug 03, 2004	0.0580	0.0580	0.0543	0.0547	744,022,016	-0.00(-5.19%)
Aug 02, 2004	0.0569	0.0579	0.0561	0.0577	422,293,504	+0.00(+1.30%)
Jul 30, 2004	0.0563	0.0580	0.0555	0.0570	404,948,512	+0.00(+1.11%)
Jul 29, 2004	0.0534	0.0577	0.0534	0.0563	749,237,760	+0.00(+6.57%)
Jul 28, 2004	0.0541	0.0543	0.0514	0.0529	506,420,192	-0.00(-2.52%)
Jul 27, 2004	0.0520	0.0544	0.0511	0.0542	791,938,624	+0.00(+3.31%)
Jul 26, 2004	0.0547	0.0552	0.0520	0.0525	504,435,520	-0.00(-2.80%)
Jul 23, 2004	0.0559	0.0559	0.0537	0.0540	372,375,584	-0.00(-2.66%)
Jul 22, 2004	0.0546	0.0558	0.0532	0.0555	523,536,640	+0.00(+2.11%)
Jul 21, 2004	0.0587	0.0588	0.0542	0.0544	614,856,320	-0.00(-6.07%)
Jul 20, 2004	0.0567	0.0581	0.0561	0.0579	343,038,272	+0.00(+2.02%)
Jul 19, 2004	0.0569	0.0573	0.0555	0.0567	462,179,712	+0.00(+1.12%)
Jul 16, 2004	0.0595	0.0596	0.0561	0.0561	465,968,640	-0.00(-2.94%)
Jul 15, 2004	0.0588	0.0594	0.0574	0.0578	613,400,896	-0.00(-0.70%)
Jul 14, 2004	0.0587	0.0604	0.0570	0.0582	903,790,848	-0.00(-4.43%)
Jul 13, 2004	0.0617	0.0628	0.0602	0.0609	568,859,712	-0.00(-0.18%)
Jul 12, 2004	0.0607	0.0624	0.0602	0.0610	677,716,800	-0.00(-2.31%)
Jul 09, 2004	0.0652	0.0653	0.0612	0.0624	1,117,439,488	-0.00(-4.30%)
Jul 08, 2004	0.0667	0.0678	0.0651	0.0653	431,254,656	-0.00(-3.07%)
Jul 07, 2004	0.0678	0.0692	0.0670	0.0673	345,419,904	+0.00(+0.50%)
Jul 06, 2004	0.0711	0.0711	0.0662	0.0670	576,738,304	-0.00(-5.87%)
Jul 02, 2004	0.0729	0.0730	0.0706	0.0712	295,658,368	-0.00(-1.38%)
Jul 01, 2004	0.0765	0.0766	0.0721	0.0722	507,815,488	-0.00(-4.59%)
Jun 30, 2004	0.0747	0.0768	0.0747	0.0756	330,745,248	-0.00(-1.44%)
Jun 29, 2004	0.0746	0.0769	0.0743	0.0767	364,713,472	+0.00(+3.44%)
Jun 28, 2004	0.0759	0.0762	0.0739	0.0742	354,200,640	-0.00(-0.84%)
Jun 25, 2004	0.0740	0.0757	0.0740	0.0748	335,845,280	+0.00(+0.65%)
Jun 24, 2004	0.0770	0.0773	0.0738	0.0743	592,170,752	-0.00(-0.89%)
Jun 23, 2004	0.0735	0.0753	0.0733	0.0750	265,286,624	+0.00(+1.70%)
Jun 22, 2004	0.0721	0.0741	0.0716	0.0738	434,454,208	+0.00(+2.83%)
Jun 21, 2004	0.0731	0.0743	0.0712	0.0717	267,836,656	-0.00(-1.77%)
Jun 18, 2004	0.0732	0.0750	0.0721	0.0730	536,503,264	+0.00(+0.15%)
Jun 17, 2004	0.0740	0.0757	0.0725	0.0729	483,530,144	-0.00(-1.99%)
Jun 16, 2004	0.0753	0.0758	0.0741	0.0744	253,198,080	-0.00(-1.56%)
Jun 15, 2004	0.0757	0.0767	0.0749	0.0756	402,121,856	+0.00(+1.49%)
Jun 14, 2004	0.0764	0.0764	0.0739	0.0745	425,757,664	-0.00(-3.12%)
Jun 10, 2004	0.0783	0.0790	0.0762	0.0769	565,840,576	-0.00(-1.00%)
Jun 09, 2004	0.0819	0.0820	0.0774	0.0776	499,576,032	-0.00(-4.67%)
Jun 08, 2004	0.0824	0.0826	0.0802	0.0814	616,071,232	-0.00(-1.78%)
Jun 07, 2004	0.0822	0.0838	0.0813	0.0829	573,803,392	+0.00(+2.42%)
Jun 04, 2004	0.0834	0.0836	0.0809	0.0810	651,290,368	-0.00(-0.99%)
Jun 03, 2004	0.0859	0.0861	0.0815	0.0818	702,916,352	-0.00(-4.82%)
Jun 02, 2004	0.0890	0.0891	0.0858	0.0859	645,312,256	-0.00(-0.77%)
Jun 01, 2004	0.0854	0.0875	0.0851	0.0866	319,354,336	-0.00(-0.09%)
May 28, 2004	0.0842	0.0871	0.0838	0.0866	639,634,880	+0.00(+3.90%)
May 27, 2004	0.0845	0.0858	0.0833	0.0834	557,853,696	+0.00(+0.31%)
May 26, 2004	0.0812	0.0842	0.0810	0.0831	525,834,048	+0.00(+2.04%)
May 25, 2004	0.0784	0.0818	0.0768	0.0815	682,961,216	+0.00(+4.35%)
May 24, 2004	0.0782	0.0790	0.0772	0.0781	302,382,240	-0.00(-0.33%)
May 21, 2004	0.0791	0.0792	0.0773	0.0783	282,751,872	+0.00(+0.24%)
May 20, 2004	0.0791	0.0805	0.0777	0.0781	422,485,952	-0.00(-1.44%)
May 19, 2004	0.0813	0.0824	0.0789	0.0793	499,443,712	-0.00(-0.23%)
May 18, 2004	0.0789	0.0804	0.0786	0.0795	204,891,968	+0.00(+1.61%)
May 17, 2004	0.0783	0.0794	0.0770	0.0782	309,202,368	-0.00(-1.58%)
May 14, 2004	0.0798	0.0812	0.0791	0.0795	460,074,720	+0.00(+0.00%)
May 13, 2004	0.0786	0.0809	0.0783	0.0795	348,908,160	+0.00(+0.33%)
May 12, 2004	0.0800	0.0800	0.0764	0.0792	483,457,952	-0.00(-1.38%)
May 11, 2004	0.0794	0.0811	0.0791	0.0803	401,111,456	+0.00(+2.45%)
May 10, 2004	0.0795	0.0803	0.0767	0.0784	670,704,256	-0.00(-3.89%)
May 07, 2004	0.0833	0.0849	0.0811	0.0816	959,386,176	+0.00(+0.78%)
May 06, 2004	0.0794	0.0816	0.0778	0.0810	726,636,352	+0.00(+0.83%)
May 05, 2004	0.0797	0.0810	0.0790	0.0803	465,475,488	+0.00(+0.84%)
May 04, 2004	0.0759	0.0806	0.0757	0.0796	774,280,896	+0.00(+6.37%)

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.

Financial News

NVIDIA Corp (NQ: NVDA )

Historical Prices

Popular Pages