Date | Open | High | Low | Close | Avg Vol | Adj Close* | May-05 | 0.03 | 0.04 | 0.02 | 0.02 | 8,382,075 | 0.02 | Apr-05 | 0.06 | 0.06 | 0.03 | 0.03 | 4,944,619 | 0.03 | Mar-05 | 0.09 | 0.10 | 0.04 | 0.06 | 3,947,020 | 0.06 | Feb-05 | 0.13 | 0.14 | 0.09 | 0.09 | 3,306,654 | 0.09 | Jan-05 | 0.19 | 0.19 | 0.11 | 0.13 | 2,665,187 | 0.13 | Dec-04 | 0.16 | 0.21 | 0.13 | 0.20 | 2,768,413 | 0.20 | Nov-04 | 0.16 | 0.19 | 0.13 | 0.16 | 3,451,656 | 0.16 | Oct-04 | 0.26 | 0.28 | 0.16 | 0.16 | 1,115,684 | 0.16 | Sep-04 | 0.16 | 0.29 | 0.15 | 0.25 | 551,666 | 0.25 | Aug-04 | 0.15 | 0.19 | 0.13 | 0.16 | 1,084,583 | 0.16 | Jul-04 | 0.27 | 0.28 | 0.14 | 0.15 | 669,899 | 0.15 | Jun-04 | 0.25 | 0.32 | 0.24 | 0.26 | 289,619 | 0.26 | May-04 | 0.23 | 0.33 | 0.20 | 0.25 | 494,370 | 0.25 | Apr-04 | 0.36 | 0.38 | 0.20 | 0.22 | 1,080,705 | 0.22 | Mar-04 | 0.52 | 0.54 | 0.27 | 0.35 | 2,149,073 | 0.35 | Feb-04 | 0.49 | 0.66 | 0.44 | 0.52 | 2,422,542 | 0.52 | Jan-04 | 0.44 | 0.53 | 0.39 | 0.44 | 1,007,971 | 0.44 | Dec-03 | 0.74 | 0.75 | 0.33 | 0.44 | 1,017,347 | 0.44 | Nov-03 | 0.93 | 1.19 | 0.46 | 0.69 | 5,924,311 | 0.69 | Oct-03 | 0.17 | 0.90 | 0.10 | 0.89 | 5,264,695 | 0.89 | Sep-03 | 0.11 | 0.26 | 0.11 | 0.16 | 1,720,295 | 0.16 | Aug-03 | 0.13 | 0.14 | 0.08 | 0.12 | 715,714 | 0.12 | Jul-03 | 0.21 | 0.21 | 0.12 | 0.12 | 663,113 | 0.12 | Jun-03 | 0.22 | 0.23 | 0.17 | 0.20 | 237,195 | 0.20 | May-03 | 0.31 | 0.31 | 0.12 | 0.22 | 1,056,233 | 0.22 | 4-Apr-03 | 1 : 40 Stock Split | Apr-03 | 0.01 | 0.69 | 0.01 | 0.31 | 64,372,784 | 0.31 | Mar-03 | 0.01 | 0.02 | 0.01 | 0.01 | 525,626,189 | 0.40 | Feb-03 | 0.03 | 0.13 | 0.01 | 0.01 | 644,878,001 | 0.52 | Jan-03 | 0.04 | 0.05 | 0.02 | 0.03 | 305,602,801 | 1.00 | Dec-02 | 0.05 | 0.05 | 0.04 | 0.04 | 75,873,600 | 1.60 | Nov-02 | 0.05 | 0.06 | 0.05 | 0.05 | 53,520,600 | 2.12 | Oct-02 | 0.06 | 0.07 | 0.05 | 0.05 | 58,510,434 | 2.10 | Sep-02 | 0.06 | 0.07 | 0.05 | 0.06 | 96,545,000 | 2.56 | Aug-02 | 0.08 | 0.08 | 0.06 | 0.06 | 68,186,727 | 2.38 | Jul-02 | 0.08 | 0.08 | 0.06 | 0.07 | 78,536,363 | 2.98 | Jun-02 | 0.10 | 0.11 | 0.05 | 0.08 | 217,196,200 | 3.18 | May-02 | 0.15 | 0.15 | 0.10 | 0.10 | 200,417,818 | 4.16 | Apr-02 | 0.11 | 0.16 | 0.10 | 0.15 | 339,644,200 | 5.92 | Mar-02 | 0.05 | 0.20 | 0.04 | 0.09 | 658,882,336 | 3.64 | Feb-02 | 0.08 | 0.09 | 0.05 | 0.05 | 272,664,285 | 1.98 | Jan-02 | 0.11 | 0.12 | 0.07 | 0.08 | 248,178,153 | 3.24 | Dec-01 | 0.12 | 0.16 | 0.09 | 0.10 | 298,285,600 | 4.16 | Nov-01 | 0.12 | 0.18 | 0.08 | 0.12 | 234,389,333 | 4.96 | Oct-01 | 0.07 | 0.24 | 0.07 | 0.11 | 242,148,545 | 4.40 | Sep-01 | 0.16 | 0.18 | 0.06 | 0.07 | 197,420,800 | 2.76 | Aug-01 | 0.20 | 0.23 | 0.09 | 0.16 | 128,100,907 | 6.32 | Jul-01 | 0.30 | 0.32 | 0.19 | 0.20 | 100,407,428 | 7.88 | Jun-01 | 0.41 | 0.47 | 0.28 | 0.30 | 79,570,666 | 12.00 | May-01 | 0.36 | 0.61 | 0.31 | 0.42 | 114,100,001 | 16.60 | Apr-01 | 0.43 | 0.52 | 0.35 | 0.37 | 39,819,600 | 14.80 | Mar-01 | 0.56 | 0.61 | 0.41 | 0.44 | 38,142,363 | 17.40 | Feb-01 | 0.73 | 0.75 | 0.52 | 0.56 | 56,636,421 | 22.20 | Jan-01 | 0.31 | 0.96 | 0.30 | 0.70 | 162,542,857 | 28.00 | Dec-00 | 0.47 | 0.58 | 0.28 | 0.31 | 86,054,000 | 12.20 | Nov-00 | 0.84 | 0.84 | 0.46 | 0.47 | 44,407,238 | 18.60 | Oct-00 | 0.81 | 0.94 | 0.49 | 0.82 | 77,520,909 | 32.80 | Sep-00 | 1.07 | 1.13 | 0.80 | 0.81 | 70,251,600 | 32.60 | Aug-00 | 0.83 | 1.39 | 0.82 | 1.06 | 77,378,956 | 42.60 | Jul-00 | 1.11 | 1.20 | 0.73 | 0.78 | 43,038,800 | 31.20 | Jun-00 | 1.19 | 1.38 | 1.09 | 1.12 | 35,004,000 | 45.00 | May-00 | 1.54 | 1.65 | 1.06 | 1.19 | 52,461,818 | 47.50 | Apr-00 | 1.81 | 2.03 | 0.83 | 1.50 | 142,467,368 | 60.00 | Mar-00 | 2.88 | 3.09 | 1.00 | 1.89 | 275,692,000 | 75.60 | Feb-00 | 0.50 | 3.38 | 0.50 | 2.50 | 580,387,208 | 100.00 | Jan-00 | 0.30 | 0.64 | 0.03 | 0.51 | 212,852,203 | 20.40 | Dec-99 | 0.50 | 0.53 | 0.28 | 0.29 | 102,439,428 | 11.60 | Nov-99 | 0.56 | 0.58 | 0.50 | 0.50 | 1,421,240,064 | 20.0 |
| |