Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	10.75	10.75	10.75	10.75	150	+0.11(+1.00%)
Dec 30, 2003	10.65	10.65	10.65	10.65	0	+0.00(+0.00%)
Dec 29, 2003	10.91	10.91	10.65	10.65	788	-0.21(-1.96%)
Dec 26, 2003	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Dec 24, 2003	10.86	10.86	10.86	10.86	0	+0.00(+0.00%)
Dec 23, 2003	11.18	11.18	10.86	10.86	560	+0.11(+0.99%)
Dec 22, 2003	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Dec 19, 2003	10.75	10.75	10.75	10.75	300	+0.01(+0.10%)
Dec 18, 2003	10.86	10.86	10.23	10.74	1,051	+0.55(+5.38%)
Dec 17, 2003	10.19	10.19	10.19	10.19	150	-0.05(-0.52%)
Dec 16, 2003	10.25	10.25	10.25	10.25	450	-0.05(-0.47%)
Dec 15, 2003	11.26	11.26	10.16	10.30	5,447	+0.05(+0.47%)
Dec 12, 2003	10.19	10.25	10.06	10.25	1,953	-0.93(-8.33%)
Dec 11, 2003	10.94	11.18	10.35	11.18	1,352	-0.11(-0.94%)
Dec 10, 2003	10.06	11.29	10.06	11.29	2,028	+1.38(+13.98%)
Dec 09, 2003	11.32	11.32	9.901	9.901	7,523	-1.28(-11.43%)
Dec 08, 2003	11.32	11.32	11.10	11.18	901	-0.14(-1.27%)
Dec 05, 2003	11.18	11.32	11.32	11.32	601	+0.14(+1.29%)
Dec 04, 2003	11.18	11.18	10.94	11.18	601	-0.08(-0.71%)
Dec 03, 2003	10.86	11.26	10.52	11.26	1,803	+0.32(+2.92%)
Dec 02, 2003	10.48	10.94	10.48	10.94	2,103	+0.54(+5.22%)
Dec 01, 2003	10.40	10.40	10.40	10.40	199	-0.12(-1.11%)
Nov 28, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Nov 26, 2003	10.51	10.51	10.51	10.51	0	+0.00(+0.00%)
Nov 25, 2003	10.51	10.51	10.51	10.51	601	+0.00(+0.00%)
Nov 24, 2003	10.51	10.51	10.51	10.51	0	-0.40(-3.66%)
Nov 21, 2003	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Nov 20, 2003	10.91	10.91	10.91	10.91	0	+0.00(+0.00%)
Nov 19, 2003	10.86	10.91	10.86	10.91	300	+0.13(+1.23%)
Nov 18, 2003	10.86	10.86	10.78	10.78	300	-0.13(-1.22%)
Nov 17, 2003	10.91	10.91	10.91	10.91	160	-0.27(-2.38%)
Nov 14, 2003	11.18	11.18	11.08	11.18	1,653	-0.16(-1.41%)
Nov 13, 2003	10.46	11.45	10.41	11.34	30,282	+0.77(+7.30%)
Nov 12, 2003	9.742	10.65	9.742	10.57	1,771	+0.82(+8.46%)
Nov 11, 2003	10.11	10.11	9.742	9.742	6,913	-0.37(-3.68%)
Nov 10, 2003	9.816	10.11	9.816	10.11	330	+0.27(+2.70%)
Nov 07, 2003	10.64	10.65	9.848	9.848	1,653	-0.56(-5.37%)
Nov 06, 2003	10.41	10.41	10.41	10.41	0	+0.00(+0.00%)
Nov 05, 2003	10.35	10.41	10.35	10.41	901	-0.24(-2.25%)
Nov 04, 2003	10.46	10.65	10.46	10.65	901	+0.53(+5.21%)
Nov 03, 2003	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Oct 31, 2003	10.11	10.12	10.11	10.12	450	+0.40(+4.16%)
Oct 30, 2003	9.715	9.715	9.715	9.715	0	+0.00(+0.00%)
Oct 29, 2003	9.715	9.715	9.715	9.715	300	+0.00(+0.00%)
Oct 28, 2003	9.715	9.715	9.715	9.715	300	+0.13(+1.39%)
Oct 27, 2003	9.928	9.939	9.582	9.582	1,051	-0.16(-1.64%)
Oct 24, 2003	9.742	9.742	9.742	9.742	0	+0.00(+0.00%)
Oct 23, 2003	9.742	9.742	9.742	9.742	150	-0.48(-4.69%)
Oct 22, 2003	10.22	10.22	10.22	10.22	150	+0.48(+4.91%)
Oct 21, 2003	9.742	9.742	9.742	9.742	0	+0.00(+0.00%)
Oct 20, 2003	9.742	9.742	9.742	9.742	0	+0.00(+0.00%)
Oct 17, 2003	9.875	9.875	9.742	9.742	300	-0.22(-2.19%)
Oct 16, 2003	10.65	11.10	9.960	9.960	2,103	-0.69(-6.45%)
Oct 15, 2003	10.78	10.78	10.65	10.65	676	-0.16(-1.48%)
Oct 14, 2003	11.18	11.18	10.81	10.81	10,820	-0.37(-3.33%)
Oct 13, 2003	10.91	11.18	10.91	11.18	2,254	+0.40(+3.70%)
Oct 10, 2003	9.912	10.78	9.912	10.78	601	+0.24(+2.32%)
Oct 09, 2003	10.53	10.53	10.53	10.53	0	+0.00(+0.00%)
Oct 08, 2003	10.08	10.53	9.635	10.53	1,677	+0.37(+3.61%)
Oct 07, 2003	10.14	10.17	10.01	10.17	2,254	+0.03(+0.26%)
Oct 06, 2003	9.715	10.14	9.715	10.14	1,202	+0.11(+1.06%)
Oct 03, 2003	9.720	10.04	9.720	10.03	1,202	+0.03(+0.27%)
Oct 02, 2003	9.348	10.01	9.316	10.01	8,597	+0.66(+7.06%)
Oct 01, 2003	9.348	9.348	9.348	9.348	150	-0.12(-1.29%)
Sep 30, 2003	9.475	9.475	9.470	9.470	2,103	-0.01(-0.06%)
Sep 29, 2003	9.273	9.475	9.273	9.475	450	-0.16(-1.65%)
Sep 26, 2003	10.11	10.11	9.183	9.635	2,705	-0.29(-2.95%)
Sep 25, 2003	9.050	9.928	9.380	9.928	4,959	+0.88(+9.71%)
Sep 24, 2003	10.14	10.16	8.943	9.050	7,965	-1.09(-10.71%)
Sep 23, 2003	10.09	10.14	10.04	10.14	3,606	+0.29(+2.92%)
Sep 22, 2003	9.997	9.997	9.848	9.848	901	-0.26(-2.53%)
Sep 19, 2003	9.848	10.35	9.795	10.10	2,254	+0.20(+2.04%)
Sep 18, 2003	10.01	10.01	9.853	9.901	1,653	-0.35(-3.38%)
Sep 17, 2003	10.36	10.36	9.981	10.25	2,103	+0.03(+0.26%)
Sep 16, 2003	11.71	11.71	10.11	10.22	7,514	+1.38(+15.61%)
Sep 12, 2003	8.841	8.861	8.841	8.841	2,254	-0.09(-0.95%)
Sep 11, 2003	8.926	8.926	8.926	8.926	0	+0.00(+0.00%)
Sep 10, 2003	8.854	8.926	8.854	8.926	3,569	+0.41(+4.76%)
Sep 09, 2003	8.977	8.977	8.521	8.521	2,066	-0.68(-7.40%)
Sep 08, 2003	8.681	9.202	8.681	9.202	5,072	+0.53(+6.10%)
Sep 05, 2003	8.687	8.688	8.673	8.673	751	+0.25(+2.99%)
Sep 04, 2003	8.422	8.422	8.422	8.422	0	+0.00(+0.00%)
Sep 03, 2003	8.517	8.650	8.422	8.422	3,193	-0.01(-0.12%)
Sep 02, 2003	8.688	8.688	8.432	8.432	4,132	-0.26(-2.94%)
Aug 29, 2003	8.347	8.687	8.347	8.687	2,254	+0.46(+5.59%)
Aug 28, 2003	8.091	8.323	8.091	8.228	2,254	+0.05(+0.62%)
Aug 27, 2003	8.173	8.177	8.023	8.177	2,066	+0.17(+2.13%)
Aug 26, 2003	7.924	8.006	7.924	8.006	1,127	+0.26(+3.30%)
Aug 25, 2003	7.870	7.870	7.751	7.751	939	-0.20(-2.57%)
Aug 22, 2003	8.010	8.173	7.955	7.955	6,574	-0.06(-0.72%)
Aug 21, 2003	8.177	8.177	7.665	8.013	8,641	+0.34(+4.39%)
Aug 19, 2003	7.676	7.676	7.676	7.676	0	+0.00(+0.00%)
Aug 18, 2003	7.676	7.676	7.676	7.676	0	+0.00(+0.00%)
Aug 15, 2003	7.676	7.676	7.676	7.676	0	+0.00(+0.00%)
Aug 14, 2003	7.676	7.676	7.676	7.676	187	-0.30(-3.72%)
Aug 13, 2003	7.972	7.972	7.972	7.972	0	+0.00(+0.00%)
Aug 12, 2003	7.972	7.972	7.972	7.972	375	-0.03(-0.34%)
Aug 11, 2003	7.999	7.999	7.999	7.999	375	+0.08(+0.99%)
Aug 08, 2003	7.921	7.921	7.921	7.921	0	+0.00(+0.00%)
Aug 07, 2003	7.921	7.921	7.921	7.921	0	+0.00(+0.00%)
Aug 06, 2003	7.921	7.921	7.921	7.921	0	+0.00(+0.00%)
Aug 05, 2003	7.921	7.921	7.921	7.921	0	+0.00(+0.00%)
Aug 04, 2003	7.921	7.921	7.921	7.921	187	+0.00(+0.00%)
Aug 01, 2003	7.972	8.139	7.921	7.921	1,127	-0.22(-2.76%)
Jul 31, 2003	8.146	8.146	8.146	8.146	0	+0.00(+0.00%)
Jul 30, 2003	7.836	8.146	7.836	8.146	563	+0.31(+4.00%)
Jul 29, 2003	7.843	7.843	7.832	7.832	751	-0.18(-2.21%)
Jul 28, 2003	7.836	8.010	7.734	8.010	6,011	+0.43(+5.66%)
Jul 25, 2003	7.580	7.580	7.580	7.580	1,127	+0.00(+0.00%)
Jul 24, 2003	7.580	7.580	7.580	7.580	2,817	+0.17(+2.30%)
Jul 23, 2003	7.410	7.410	7.410	7.410	0	+0.00(+0.00%)
Jul 22, 2003	7.410	7.410	7.410	7.410	0	+0.00(+0.00%)
Jul 21, 2003	7.410	7.410	6.814	7.410	7,326	+0.00(+0.00%)
Jul 18, 2003	7.410	7.410	7.410	7.410	0	+0.00(+0.00%)
Jul 17, 2003	7.410	7.410	7.410	7.410	187	+0.00(+0.00%)
Jul 16, 2003	7.223	7.495	7.223	7.410	1,127	+0.32(+4.57%)
Jul 15, 2003	6.831	7.086	6.831	7.086	1,690	+0.27(+4.00%)
Jul 14, 2003	6.933	6.933	6.814	6.814	1,127	+0.00(+0.00%)
Jul 11, 2003	6.814	6.814	6.814	6.814	0	-0.01(-0.10%)
Jul 10, 2003	6.821	6.821	6.821	6.821	0	+0.00(+0.00%)
Jul 09, 2003	6.994	7.011	6.821	6.821	1,127	-0.33(-4.67%)
Jul 08, 2003	7.086	7.154	7.073	7.154	751	+0.34(+5.00%)
Jul 07, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jul 03, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jul 02, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jul 01, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jun 30, 2003	6.814	6.814	6.814	6.814	0	+0.00(+0.00%)
Jun 27, 2003	6.814	6.814	6.814	6.814	1,127	+0.00(+0.00%)
Jun 26, 2003	6.984	6.984	6.814	6.814	375	-0.09(-1.23%)
Jun 25, 2003	6.899	6.899	6.899	6.899	187	+0.00(+0.00%)
Jun 24, 2003	6.899	6.899	6.899	6.899	375	+0.00(+0.00%)
Jun 23, 2003	6.899	6.899	6.899	6.899	0	+0.00(+0.00%)
Jun 20, 2003	6.729	6.899	6.712	6.899	751	+0.09(+1.25%)
Jun 19, 2003	6.813	6.813	6.813	6.813	187	-0.09(-1.24%)
Jun 18, 2003	6.899	6.899	6.899	6.899	939	-0.16(-2.22%)
Jun 17, 2003	7.056	7.056	7.056	7.056	0	+0.00(+0.00%)
Jun 16, 2003	7.069	7.069	7.056	7.056	375	+0.32(+4.75%)
Jun 13, 2003	7.008	7.120	6.735	6.735	1,127	-0.33(-4.72%)
Jun 12, 2003	6.814	7.069	6.814	7.069	1,314	+0.25(+3.65%)
Jun 11, 2003	6.821	6.855	6.814	6.821	751	-0.03(-0.40%)
Jun 10, 2003	6.848	6.848	6.848	6.848	0	+0.08(+1.21%)
Jun 09, 2003	6.558	6.933	6.558	6.766	4,884	+0.28(+4.25%)
Jun 06, 2003	6.490	6.490	6.490	6.490	375	-0.10(-1.44%)
Jun 05, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
Jun 04, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
Jun 03, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
Jun 02, 2003	6.585	6.585	6.585	6.585	0	+0.00(+0.00%)
May 30, 2003	6.585	6.585	6.585	6.585	375	+0.11(+1.74%)
May 29, 2003	6.088	6.585	6.088	6.473	18,785	+0.51(+8.57%)
May 28, 2003	6.085	6.098	5.962	5.962	3,944	-0.17(-2.78%)
May 23, 2003	6.132	6.132	6.132	6.132	187	+0.00(+0.00%)
May 22, 2003	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
May 21, 2003	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
May 20, 2003	6.132	6.132	6.132	6.132	0	+0.00(+0.00%)
May 19, 2003	6.091	6.139	6.091	6.132	2,629	-0.31(-4.76%)
May 16, 2003	6.286	6.439	6.098	6.439	1,690	-0.03(-0.53%)
May 15, 2003	6.473	6.473	6.473	6.473	0	+0.00(+0.00%)
May 14, 2003	6.473	6.473	6.473	6.473	751	+0.17(+2.70%)
May 13, 2003	6.303	6.303	6.303	6.303	8,453	+0.00(+0.00%)
May 12, 2003	6.303	6.473	6.303	6.303	12,774	+0.00(+0.00%)
May 09, 2003	6.337	6.337	6.303	6.303	1,502	-0.00(-0.05%)
May 08, 2003	6.306	6.306	6.306	6.306	0	+0.00(+0.00%)
May 07, 2003	6.306	6.306	6.306	6.306	751	+0.00(+0.05%)
May 06, 2003	6.337	6.337	6.303	6.303	751	-0.07(-1.07%)
May 05, 2003	6.371	6.371	6.371	6.371	0	+0.00(+0.00%)
May 02, 2003	6.371	6.371	6.371	6.371	187	+0.02(+0.27%)
May 01, 2003	6.361	6.371	6.214	6.354	3,569	+0.07(+1.19%)
Apr 30, 2003	6.385	6.388	6.279	6.279	2,629	-0.11(-1.65%)
Apr 29, 2003	6.235	6.385	6.218	6.385	5,447	+0.13(+2.13%)
Apr 28, 2003	6.235	6.456	6.201	6.252	3,381	+0.00(+0.00%)
Apr 25, 2003	6.201	6.422	6.132	6.252	26,863	+0.09(+1.38%)
Apr 24, 2003	6.088	6.166	6.088	6.166	2,629	+0.14(+2.26%)
Apr 23, 2003	6.030	6.030	6.030	6.030	0	+0.00(+0.00%)
Apr 22, 2003	6.115	6.132	5.911	6.030	4,132	+0.04(+0.74%)
Apr 21, 2003	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Apr 17, 2003	5.986	5.986	5.986	5.986	0	+0.00(+0.00%)
Apr 16, 2003	5.969	5.986	5.969	5.986	751	+0.06(+1.09%)
Apr 15, 2003	5.904	5.921	5.904	5.921	375	+0.09(+1.46%)
Apr 14, 2003	5.836	5.836	5.836	5.836	0	+0.00(+0.00%)
Apr 11, 2003	5.836	5.836	5.836	5.836	187	+0.05(+0.88%)
Apr 10, 2003	5.785	5.785	5.785	5.785	0	+0.00(+0.00%)
Apr 09, 2003	5.785	5.785	5.785	5.785	0	+0.00(+0.00%)
Apr 08, 2003	5.816	5.816	5.785	5.785	751	+0.00(+0.00%)
Apr 07, 2003	5.785	5.785	5.785	5.785	563	+0.03(+0.53%)
Apr 04, 2003	5.754	5.754	5.754	5.754	0	+0.00(+0.00%)
Apr 03, 2003	5.758	5.758	5.754	5.754	751	-0.09(-1.57%)
Apr 02, 2003	6.098	6.132	5.846	5.846	2,817	-0.19(-3.16%)
Apr 01, 2003	6.047	6.095	6.037	6.037	1,127	-0.03(-0.51%)
Mar 31, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Mar 28, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Mar 27, 2003	6.068	6.068	6.068	6.068	0	+0.00(+0.00%)
Mar 26, 2003	6.030	6.129	6.030	6.068	6,387	+0.00(+0.06%)
Mar 25, 2003	6.023	6.064	6.023	6.064	4,320	+0.04(+0.68%)
Mar 24, 2003	6.023	6.023	6.023	6.023	187	-0.01(-0.11%)
Mar 21, 2003	6.030	6.030	6.030	6.030	0	+0.00(+0.00%)
Mar 20, 2003	6.030	6.030	6.030	6.030	0	+0.00(+0.00%)
Mar 19, 2003	6.047	6.057	6.030	6.030	3,381	-0.02(-0.28%)
Mar 18, 2003	6.047	6.047	6.047	6.047	0	+0.00(+0.00%)
Mar 17, 2003	6.047	6.047	6.047	6.047	0	+0.00(+0.00%)
Mar 14, 2003	6.047	6.047	6.047	6.047	0	+0.00(+0.00%)
Mar 13, 2003	6.047	6.047	6.047	6.047	1,314	+0.00(+0.06%)
Mar 12, 2003	6.044	6.044	6.044	6.044	0	+0.00(+0.00%)
Mar 11, 2003	6.023	6.044	6.023	6.044	751	+0.04(+0.62%)
Mar 07, 2003	6.006	6.006	6.006	6.006	187	-0.04(-0.62%)
Mar 06, 2003	6.143	6.143	6.027	6.044	2,629	-0.11(-1.77%)
Mar 05, 2003	6.153	6.153	6.153	6.153	0	+0.00(+0.00%)
Mar 04, 2003	6.201	6.201	6.153	6.153	375	-0.08(-1.26%)
Mar 03, 2003	6.231	6.231	6.231	6.231	0	+0.00(+0.00%)
Feb 28, 2003	6.408	6.408	6.231	6.231	4,132	-0.15(-2.40%)
Feb 27, 2003	6.531	6.541	6.320	6.385	6,387	-0.19(-2.90%)
Feb 26, 2003	6.609	6.643	6.575	6.575	939	-0.09(-1.28%)
Feb 25, 2003	6.541	6.810	6.504	6.660	3,569	+0.16(+2.52%)
Feb 24, 2003	6.156	6.575	6.132	6.497	14,840	+0.36(+5.94%)
Feb 21, 2003	6.153	6.166	6.132	6.132	1,690	-0.05(-0.83%)
Feb 20, 2003	6.183	6.183	6.183	6.183	0	+0.00(+0.00%)
Feb 19, 2003	6.183	6.183	6.183	6.183	0	+0.00(+0.00%)
Feb 18, 2003	6.047	6.201	6.047	6.183	2,066	+0.17(+2.83%)
Feb 14, 2003	5.938	6.013	5.938	6.013	563	+0.09(+1.55%)
Feb 13, 2003	5.921	5.921	5.921	5.921	187	+0.08(+1.40%)
Feb 12, 2003	5.819	5.839	5.819	5.839	2,066	+0.01(+0.23%)
Feb 11, 2003	5.877	5.877	5.826	5.826	3,757	-0.09(-1.44%)
Feb 10, 2003	5.877	5.911	5.877	5.911	2,817	+0.05(+0.87%)
Feb 07, 2003	5.758	5.860	5.741	5.860	2,629	+0.11(+1.96%)
Feb 06, 2003	5.747	5.788	5.741	5.747	2,442	-0.08(-1.35%)
Feb 05, 2003	5.649	5.826	5.649	5.826	6,574	+0.12(+2.09%)
Feb 04, 2003	5.536	5.707	5.536	5.707	2,066	+0.17(+3.08%)
Feb 03, 2003	5.536	5.536	5.536	5.536	375	+0.07(+1.25%)
Jan 30, 2003	5.468	5.468	5.468	5.468	0	+0.00(+0.00%)
Jan 28, 2003	5.471	5.502	5.451	5.468	3,005	-0.05(-0.93%)
Jan 27, 2003	5.519	5.519	5.519	5.519	375	+0.12(+2.21%)
Jan 23, 2003	5.332	5.502	5.223	5.400	11,271	+0.15(+2.92%)
Jan 22, 2003	5.247	5.247	5.247	5.247	0	+0.00(+0.00%)
Jan 21, 2003	5.247	5.247	5.247	5.247	0	+0.00(+0.00%)
Jan 17, 2003	5.247	5.247	5.247	5.247	4,320	+0.03(+0.59%)
Jan 16, 2003	5.216	5.216	5.216	5.216	6,199	-0.23(-4.25%)
Jan 15, 2003	5.448	5.448	5.366	5.448	15,216	+0.32(+6.25%)
Jan 14, 2003	5.127	5.127	5.127	5.127	375	-0.32(-5.88%)
Jan 13, 2003	5.448	5.448	5.448	5.448	375	-0.06(-1.17%)
Jan 10, 2003	5.512	5.512	5.512	5.512	0	+0.00(+0.00%)
Jan 09, 2003	5.512	5.512	5.512	5.512	0	+0.00(+0.00%)
Jan 08, 2003	5.512	5.512	5.512	5.512	0	+0.00(+0.00%)
Jan 07, 2003	5.512	5.512	5.512	5.512	187	+0.10(+1.76%)
Jan 03, 2003	5.417	5.417	5.417	5.417	563	-0.03(-0.63%)

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.