Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	9.556	9.566	9.556	9.566	476	+0.38(+4.16%)
Oct 30, 2003	9.183	9.183	9.183	9.183	0	+0.00(+0.00%)
Oct 29, 2003	9.184	9.184	9.183	9.183	317	+0.00(+0.00%)
Oct 28, 2003	9.184	9.184	9.183	9.183	317	+0.13(+1.39%)
Oct 27, 2003	9.384	9.395	9.057	9.057	1,112	-0.15(-1.64%)
Oct 24, 2003	9.208	9.208	9.208	9.208	0	+0.00(+0.00%)
Oct 23, 2003	9.208	9.208	9.208	9.208	158	-0.45(-4.69%)
Oct 22, 2003	9.661	9.661	9.661	9.661	158	+0.45(+4.91%)
Oct 21, 2003	9.209	9.209	9.209	9.209	0	+0.00(+0.00%)
Oct 20, 2003	9.209	9.209	9.209	9.209	0	+0.00(+0.00%)
Oct 17, 2003	9.334	9.334	9.209	9.209	317	-0.21(-2.19%)
Oct 16, 2003	10.06	10.49	9.415	9.415	2,225	-0.65(-6.45%)
Oct 15, 2003	10.19	10.19	10.06	10.06	715	-0.15(-1.48%)
Oct 14, 2003	10.57	10.57	10.21	10.21	11,446	-0.35(-3.33%)
Oct 13, 2003	10.32	10.57	10.32	10.57	2,384	+0.38(+3.70%)
Oct 10, 2003	9.369	10.19	9.369	10.19	635	+0.23(+2.32%)
Oct 09, 2003	9.958	9.958	9.958	9.958	0	+0.00(+0.00%)
Oct 08, 2003	9.525	9.958	9.108	9.958	1,774	+0.35(+3.61%)
Oct 07, 2003	9.586	9.611	9.460	9.611	2,384	+0.03(+0.26%)
Oct 06, 2003	9.183	9.586	9.183	9.586	1,271	+0.10(+1.06%)
Oct 03, 2003	9.188	9.490	9.188	9.485	1,271	+0.03(+0.27%)
Oct 02, 2003	8.836	9.460	8.806	9.460	9,095	+0.62(+7.06%)
Oct 01, 2003	8.836	8.836	8.836	8.836	158	-0.12(-1.29%)
Sep 30, 2003	8.957	8.957	8.952	8.952	2,225	-0.01(-0.06%)
Sep 29, 2003	8.766	8.957	8.766	8.957	476	-0.15(-1.65%)
Sep 26, 2003	9.561	9.561	8.680	9.107	2,861	-0.28(-2.95%)
Sep 25, 2003	8.554	9.384	8.866	9.384	5,246	+0.83(+9.71%)
Sep 24, 2003	9.581	9.606	8.454	8.554	8,426	-1.03(-10.71%)
Sep 23, 2003	9.535	9.586	9.493	9.581	3,815	+0.27(+2.92%)
Sep 22, 2003	9.450	9.450	9.309	9.309	953	-0.24(-2.53%)
Sep 19, 2003	9.309	9.787	9.259	9.551	2,384	+0.19(+2.04%)
Sep 18, 2003	9.460	9.460	9.314	9.359	1,748	-0.33(-3.38%)
Sep 17, 2003	9.792	9.792	9.435	9.686	2,225	+0.03(+0.26%)
Sep 16, 2003	11.07	11.07	9.561	9.661	7,949	+1.30(+15.61%)
Sep 12, 2003	8.357	8.376	8.357	8.357	2,384	-0.08(-0.95%)
Sep 11, 2003	8.437	8.437	8.437	8.437	0	+0.00(+0.00%)
Sep 10, 2003	8.370	8.437	8.370	8.437	3,775	+0.38(+4.76%)
Sep 09, 2003	8.486	8.486	8.054	8.054	2,186	-0.64(-7.40%)
Sep 08, 2003	8.206	8.698	8.206	8.698	5,365	+0.50(+6.10%)
Sep 05, 2003	8.212	8.212	8.199	8.199	794	+0.24(+2.99%)
Sep 04, 2003	7.961	7.961	7.961	7.961	0	+0.00(+0.00%)
Sep 03, 2003	8.051	8.177	7.961	7.961	3,378	-0.01(-0.12%)
Sep 02, 2003	8.212	8.212	7.971	7.971	4,372	-0.24(-2.94%)
Aug 29, 2003	7.890	8.212	7.890	8.212	2,384	+0.43(+5.59%)
Aug 28, 2003	7.648	7.867	7.648	7.777	2,384	+0.05(+0.63%)
Aug 27, 2003	7.726	7.729	7.584	7.729	2,186	+0.16(+2.13%)
Aug 26, 2003	7.490	7.568	7.490	7.568	1,192	+0.24(+3.30%)
Aug 25, 2003	7.439	7.439	7.326	7.326	993	-0.19(-2.57%)
Aug 22, 2003	7.571	7.726	7.520	7.520	6,955	-0.05(-0.72%)
Aug 21, 2003	7.729	7.729	7.246	7.574	9,141	+0.32(+4.39%)
Aug 19, 2003	7.256	7.256	7.256	7.256	0	+0.00(+0.00%)
Aug 18, 2003	7.256	7.256	7.256	7.256	0	+0.00(+0.00%)
Aug 15, 2003	7.256	7.256	7.256	7.256	0	+0.00(+0.00%)
Aug 14, 2003	7.256	7.256	7.256	7.256	198	-0.28(-3.72%)
Aug 13, 2003	7.536	7.536	7.536	7.536	0	+0.00(+0.00%)
Aug 12, 2003	7.536	7.536	7.536	7.536	397	-0.03(-0.34%)
Aug 11, 2003	7.562	7.562	7.562	7.562	397	+0.07(+0.99%)
Aug 08, 2003	7.487	7.487	7.487	7.487	0	+0.00(+0.00%)
Aug 07, 2003	7.487	7.487	7.487	7.487	0	+0.00(+0.00%)
Aug 06, 2003	7.487	7.487	7.487	7.487	0	+0.00(+0.00%)
Aug 05, 2003	7.487	7.487	7.487	7.487	0	+0.00(+0.00%)
Aug 04, 2003	7.487	7.487	7.487	7.487	198	+0.00(+0.00%)
Aug 01, 2003	7.536	7.694	7.487	7.487	1,192	-0.21(-2.76%)
Jul 31, 2003	7.700	7.700	7.700	7.700	0	+0.00(+0.00%)
Jul 30, 2003	7.407	7.700	7.407	7.700	596	+0.30(+4.00%)
Jul 29, 2003	7.413	7.413	7.404	7.404	794	-0.17(-2.21%)
Jul 28, 2003	7.407	7.571	7.310	7.571	6,359	+0.41(+5.66%)
Jul 25, 2003	7.165	7.165	7.165	7.165	1,192	+0.00(+0.00%)
Jul 24, 2003	7.165	7.165	7.165	7.165	2,980	+0.16(+2.30%)
Jul 23, 2003	7.004	7.004	7.004	7.004	0	+0.00(+0.00%)
Jul 22, 2003	7.004	7.004	7.004	7.004	0	+0.00(+0.00%)
Jul 21, 2003	7.004	7.004	6.441	7.004	7,750	+0.00(+0.00%)
Jul 18, 2003	7.004	7.004	7.004	7.004	0	+0.00(+0.00%)
Jul 17, 2003	7.004	7.004	7.004	7.004	198	+0.00(+0.00%)
Jul 16, 2003	6.827	7.085	6.827	7.004	1,192	+0.31(+4.57%)
Jul 15, 2003	6.457	6.698	6.457	6.698	1,788	+0.26(+4.00%)
Jul 14, 2003	6.554	6.554	6.441	6.441	1,192	+0.00(+0.00%)
Jul 11, 2003	6.441	6.441	6.441	6.441	0	-0.01(-0.10%)
Jul 10, 2003	6.447	6.447	6.447	6.447	0	+0.00(+0.00%)
Jul 09, 2003	6.612	6.628	6.447	6.447	1,192	-0.32(-4.67%)
Jul 08, 2003	6.698	6.763	6.686	6.763	794	+0.32(+5.00%)
Jul 07, 2003	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Jul 03, 2003	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Jul 02, 2003	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Jul 01, 2003	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Jun 30, 2003	6.441	6.441	6.441	6.441	0	+0.00(+0.00%)
Jun 27, 2003	6.441	6.441	6.441	6.441	1,192	+0.00(+0.00%)
Jun 26, 2003	6.602	6.602	6.441	6.441	397	-0.08(-1.23%)
Jun 25, 2003	6.521	6.521	6.521	6.521	198	+0.00(+0.00%)
Jun 24, 2003	6.521	6.521	6.521	6.521	397	+0.00(+0.00%)
Jun 23, 2003	6.521	6.521	6.521	6.521	0	+0.00(+0.00%)
Jun 20, 2003	6.360	6.521	6.344	6.521	794	+0.08(+1.25%)
Jun 19, 2003	6.441	6.441	6.441	6.441	198	-0.08(-1.24%)
Jun 18, 2003	6.521	6.521	6.521	6.521	993	-0.15(-2.22%)
Jun 17, 2003	6.669	6.669	6.669	6.669	0	+0.00(+0.00%)
Jun 16, 2003	6.682	6.682	6.669	6.669	397	+0.30(+4.75%)
Jun 13, 2003	6.624	6.731	6.367	6.367	1,192	-0.32(-4.72%)
Jun 12, 2003	6.441	6.682	6.441	6.682	1,391	+0.24(+3.65%)
Jun 11, 2003	6.447	6.479	6.441	6.447	794	-0.03(-0.40%)
Jun 10, 2003	6.473	6.473	6.473	6.473	0	+0.08(+1.21%)
Jun 09, 2003	6.199	6.554	6.199	6.396	5,167	+0.26(+4.25%)
Jun 06, 2003	6.135	6.135	6.135	6.135	397	-0.09(-1.44%)
Jun 05, 2003	6.225	6.225	6.225	6.225	0	+0.00(+0.00%)
Jun 04, 2003	6.225	6.225	6.225	6.225	0	+0.00(+0.00%)
Jun 03, 2003	6.225	6.225	6.225	6.225	0	+0.00(+0.00%)
Jun 02, 2003	6.225	6.225	6.225	6.225	0	+0.00(+0.00%)
May 30, 2003	6.225	6.225	6.225	6.225	397	+0.11(+1.74%)
May 29, 2003	5.755	6.225	5.755	6.119	19,873	+0.48(+8.57%)
May 28, 2003	5.752	5.765	5.636	5.636	4,173	-0.16(-2.78%)
May 23, 2003	5.797	5.797	5.797	5.797	198	+0.00(+0.00%)
May 22, 2003	5.797	5.797	5.797	5.797	0	+0.00(+0.00%)
May 21, 2003	5.797	5.797	5.797	5.797	0	+0.00(+0.00%)
May 20, 2003	5.797	5.797	5.797	5.797	0	+0.00(+0.00%)
May 19, 2003	5.758	5.803	5.758	5.797	2,782	-0.29(-4.76%)
May 16, 2003	5.942	6.087	5.765	6.087	1,788	-0.03(-0.53%)
May 15, 2003	6.119	6.119	6.119	6.119	0	+0.00(+0.00%)
May 14, 2003	6.119	6.119	6.119	6.119	794	+0.16(+2.70%)
May 13, 2003	5.958	5.958	5.958	5.958	8,942	+0.00(+0.00%)
May 12, 2003	5.958	6.119	5.958	5.958	13,513	+0.00(+0.00%)
May 09, 2003	5.990	5.990	5.958	5.958	1,589	-0.00(-0.05%)
May 08, 2003	5.961	5.961	5.961	5.961	0	+0.00(+0.00%)
May 07, 2003	5.961	5.961	5.961	5.961	794	+0.00(+0.05%)
May 06, 2003	5.990	5.990	5.958	5.958	794	-0.06(-1.07%)
May 05, 2003	6.022	6.022	6.022	6.022	0	+0.00(+0.00%)
May 02, 2003	6.022	6.022	6.022	6.022	198	+0.02(+0.27%)
May 01, 2003	6.013	6.022	5.874	6.006	3,775	+0.07(+1.19%)
Apr 30, 2003	6.035	6.038	5.935	5.936	2,782	-0.10(-1.65%)
Apr 29, 2003	5.893	6.035	5.877	6.035	5,763	+0.13(+2.13%)
Apr 28, 2003	5.893	6.103	5.861	5.909	3,577	+0.00(+0.00%)
Apr 25, 2003	5.861	6.070	5.797	5.909	28,418	+0.08(+1.38%)
Apr 24, 2003	5.755	5.829	5.755	5.829	2,782	+0.13(+2.26%)
Apr 23, 2003	5.700	5.700	5.700	5.700	0	+0.00(+0.00%)
Apr 22, 2003	5.781	5.797	5.587	5.700	4,372	+0.04(+0.74%)
Apr 21, 2003	5.658	5.658	5.658	5.658	0	+0.00(+0.00%)
Apr 17, 2003	5.658	5.658	5.658	5.658	0	+0.00(+0.00%)
Apr 16, 2003	5.642	5.658	5.642	5.658	794	+0.06(+1.09%)
Apr 15, 2003	5.581	5.597	5.581	5.597	397	+0.08(+1.46%)
Apr 14, 2003	5.517	5.517	5.517	5.517	0	+0.00(+0.00%)
Apr 11, 2003	5.517	5.517	5.517	5.517	198	+0.05(+0.88%)
Apr 10, 2003	5.468	5.468	5.468	5.468	0	+0.00(+0.00%)
Apr 09, 2003	5.468	5.468	5.468	5.468	0	+0.00(+0.00%)
Apr 08, 2003	5.497	5.497	5.468	5.468	794	+0.00(+0.00%)
Apr 07, 2003	5.468	5.468	5.468	5.468	596	+0.03(+0.53%)
Apr 04, 2003	5.439	5.439	5.439	5.439	0	+0.00(+0.00%)
Apr 03, 2003	5.442	5.442	5.439	5.439	794	-0.09(-1.57%)
Apr 02, 2003	5.765	5.797	5.526	5.526	2,980	-0.18(-3.16%)
Apr 01, 2003	5.716	5.761	5.707	5.707	1,192	-0.03(-0.51%)
Mar 31, 2003	5.736	5.736	5.736	5.736	0	+0.00(+0.00%)
Mar 28, 2003	5.736	5.736	5.736	5.736	0	+0.00(+0.00%)
Mar 27, 2003	5.736	5.736	5.736	5.736	0	+0.00(+0.00%)
Mar 26, 2003	5.700	5.794	5.700	5.736	6,756	+0.00(+0.06%)
Mar 25, 2003	5.694	5.732	5.694	5.732	4,570	+0.04(+0.68%)
Mar 24, 2003	5.694	5.694	5.694	5.694	198	-0.01(-0.11%)
Mar 21, 2003	5.700	5.700	5.700	5.700	0	+0.00(+0.00%)
Mar 20, 2003	5.700	5.700	5.700	5.700	0	+0.00(+0.00%)
Mar 19, 2003	5.716	5.726	5.700	5.700	3,577	-0.02(-0.28%)
Mar 18, 2003	5.716	5.716	5.716	5.716	0	+0.00(+0.00%)
Mar 17, 2003	5.716	5.716	5.716	5.716	0	+0.00(+0.00%)
Mar 14, 2003	5.716	5.716	5.716	5.716	0	+0.00(+0.00%)
Mar 13, 2003	5.716	5.716	5.716	5.716	1,391	+0.00(+0.06%)
Mar 12, 2003	5.713	5.713	5.713	5.713	0	+0.00(+0.00%)
Mar 11, 2003	5.694	5.713	5.694	5.713	794	+0.04(+0.62%)
Mar 07, 2003	5.678	5.678	5.678	5.678	198	-0.04(-0.62%)
Mar 06, 2003	5.806	5.806	5.697	5.713	2,782	-0.10(-1.77%)
Mar 05, 2003	5.816	5.816	5.816	5.816	0	+0.00(+0.00%)
Mar 04, 2003	5.861	5.861	5.816	5.816	397	-0.07(-1.26%)
Mar 03, 2003	5.890	5.890	5.890	5.890	0	+0.00(+0.00%)
Feb 28, 2003	6.058	6.058	5.890	5.890	4,372	-0.14(-2.40%)
Feb 27, 2003	6.174	6.183	5.974	6.035	6,756	-0.18(-2.90%)
Feb 26, 2003	6.248	6.280	6.215	6.215	993	-0.08(-1.28%)
Feb 25, 2003	6.183	6.438	6.148	6.296	3,775	+0.15(+2.52%)
Feb 24, 2003	5.819	6.215	5.797	6.141	15,699	+0.34(+5.94%)
Feb 21, 2003	5.816	5.829	5.797	5.797	1,788	-0.05(-0.83%)
Feb 20, 2003	5.845	5.845	5.845	5.845	0	+0.00(+0.00%)
Feb 19, 2003	5.845	5.845	5.845	5.845	0	+0.00(+0.00%)
Feb 18, 2003	5.716	5.861	5.716	5.845	2,186	+0.16(+2.83%)
Feb 14, 2003	5.613	5.684	5.613	5.684	596	+0.09(+1.55%)
Feb 13, 2003	5.597	5.597	5.597	5.597	198	+0.08(+1.40%)
Feb 12, 2003	5.500	5.520	5.500	5.520	2,186	+0.01(+0.23%)
Feb 11, 2003	5.555	5.555	5.507	5.507	3,974	-0.08(-1.44%)
Feb 10, 2003	5.555	5.587	5.555	5.587	2,980	+0.05(+0.87%)
Feb 07, 2003	5.442	5.539	5.426	5.539	2,782	+0.11(+1.96%)
Feb 06, 2003	5.433	5.471	5.426	5.433	2,583	-0.07(-1.35%)
Feb 05, 2003	5.339	5.507	5.339	5.507	6,955	+0.11(+2.09%)
Feb 04, 2003	5.233	5.394	5.233	5.394	2,186	+0.16(+3.08%)
Feb 03, 2003	5.233	5.233	5.233	5.233	397	+0.06(+1.25%)
Jan 30, 2003	5.169	5.169	5.169	5.169	0	+0.00(+0.00%)
Jan 28, 2003	5.172	5.201	5.153	5.169	3,179	-0.05(-0.93%)
Jan 27, 2003	5.217	5.217	5.217	5.217	397	+0.11(+2.21%)
Jan 23, 2003	5.040	5.201	4.937	5.104	11,923	+0.14(+2.92%)
Jan 22, 2003	4.959	4.959	4.959	4.959	0	+0.00(+0.00%)
Jan 21, 2003	4.959	4.959	4.959	4.959	0	+0.00(+0.00%)
Jan 17, 2003	4.959	4.959	4.959	4.959	4,570	+0.03(+0.59%)
Jan 16, 2003	4.930	4.930	4.930	4.930	6,558	-0.22(-4.25%)
Jan 15, 2003	5.149	5.149	5.072	5.149	16,097	+0.30(+6.25%)
Jan 14, 2003	4.847	4.847	4.847	4.847	397	-0.30(-5.88%)
Jan 13, 2003	5.149	5.149	5.149	5.149	397	-0.06(-1.17%)
Jan 10, 2003	5.211	5.211	5.211	5.211	0	+0.00(+0.00%)
Jan 09, 2003	5.211	5.211	5.211	5.211	0	+0.00(+0.00%)
Jan 08, 2003	5.211	5.211	5.211	5.211	0	+0.00(+0.00%)
Jan 07, 2003	5.211	5.211	5.211	5.211	198	+0.09(+1.76%)
Jan 03, 2003	5.120	5.120	5.120	5.120	596	-0.03(-0.63%)
Jan 02, 2003	5.153	5.153	5.153	5.153	596	+0.00(+0.00%)
Dec 31, 2002	5.153	5.153	5.153	5.153	0	+0.00(+0.00%)
Dec 27, 2002	5.149	5.153	5.149	5.153	2,980	+0.31(+6.45%)
Dec 26, 2002	4.647	4.908	4.647	4.840	2,583	+0.17(+3.66%)
Dec 24, 2002	4.670	4.670	4.670	4.670	1,987	+0.05(+1.19%)
Dec 23, 2002	4.615	4.615	4.615	4.615	397	+0.07(+1.63%)
Dec 20, 2002	4.573	4.573	4.541	4.541	3,775	-0.02(-0.35%)
Dec 19, 2002	4.583	4.583	4.557	4.557	1,192	+0.02(+0.35%)
Dec 18, 2002	4.541	4.541	4.541	4.541	0	+0.00(+0.00%)
Dec 17, 2002	4.541	4.541	4.541	4.541	0	+0.00(+0.00%)
Dec 16, 2002	4.541	4.541	4.541	4.541	993	-0.12(-2.49%)
Dec 13, 2002	4.657	4.657	4.657	4.657	0	+0.00(+0.00%)
Dec 12, 2002	4.676	4.676	4.657	4.657	993	-0.05(-1.03%)
Dec 11, 2002	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Dec 10, 2002	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Dec 09, 2002	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Dec 06, 2002	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Dec 05, 2002	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Dec 04, 2002	4.705	4.705	4.705	4.705	0	+0.00(+0.00%)
Dec 03, 2002	4.834	4.847	4.705	4.705	8,744	-0.13(-2.66%)
Dec 02, 2002	4.834	4.834	4.834	4.834	0	+0.00(+0.00%)
Nov 27, 2002	4.834	4.834	4.834	4.834	0	+0.00(+0.00%)
Nov 26, 2002	4.834	4.834	4.834	4.834	0	+0.00(+0.00%)
Nov 25, 2002	4.834	4.834	4.834	4.834	397	+0.00(+0.07%)
Nov 22, 2002	4.831	4.831	4.831	4.831	0	+0.00(+0.00%)
Nov 21, 2002	4.831	4.831	4.831	4.831	0	+0.00(+0.00%)
Nov 20, 2002	4.831	4.831	4.831	4.831	198	+0.02(+0.33%)
Nov 19, 2002	4.815	4.815	4.815	4.815	596	-0.02(-0.33%)
Nov 18, 2002	4.831	4.831	4.831	4.831	0	+0.00(+0.00%)
Nov 15, 2002	4.831	4.831	4.831	4.831	0	+0.00(+0.00%)
Nov 14, 2002	4.831	4.831	4.831	4.831	0	+0.00(+0.00%)
Nov 13, 2002	4.831	4.831	4.831	4.831	596	+0.16(+3.38%)
Nov 12, 2002	4.673	4.673	4.673	4.673	0	+0.00(+0.00%)
Nov 11, 2002	4.673	4.673	4.673	4.673	397	-0.32(-6.33%)
Nov 08, 2002	4.988	4.988	4.988	4.988	0	+0.00(+0.00%)
Nov 07, 2002	4.538	4.988	4.538	4.988	5,763	+0.32(+6.83%)
Nov 06, 2002	4.621	4.670	4.621	4.670	1,788	+0.08(+1.75%)
Nov 05, 2002	4.589	4.589	4.589	4.589	596	-0.08(-1.72%)
Nov 04, 2002	4.670	4.670	4.654	4.670	5,961	+0.14(+2.98%)

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.