Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	10.21	10.22	10.21	10.22	446	+0.41(+4.16%)
Oct 30, 2003	9.812	9.812	9.812	9.812	0	+0.00(+0.00%)
Oct 29, 2003	9.812	9.812	9.812	9.812	297	+0.00(+0.00%)
Oct 28, 2003	9.812	9.812	9.812	9.812	297	+0.13(+1.39%)
Oct 27, 2003	10.03	10.04	9.678	9.678	1,041	-0.16(-1.64%)
Oct 24, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 23, 2003	9.839	9.839	9.839	9.839	148	-0.48(-4.69%)
Oct 22, 2003	10.32	10.32	10.32	10.32	148	+0.48(+4.91%)
Oct 21, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 20, 2003	9.839	9.839	9.839	9.839	0	+0.00(+0.00%)
Oct 17, 2003	9.973	9.973	9.839	9.839	297	-0.22(-2.19%)
Oct 16, 2003	10.75	11.21	10.06	10.06	2,083	-0.69(-6.45%)
Oct 15, 2003	10.89	10.89	10.75	10.75	669	-0.16(-1.48%)
Oct 14, 2003	11.29	11.29	10.91	10.91	10,713	-0.38(-3.33%)
Oct 13, 2003	11.02	11.29	11.02	11.29	2,231	+0.40(+3.70%)
Oct 10, 2003	10.01	10.89	10.01	10.89	595	+0.25(+2.32%)
Oct 09, 2003	10.64	10.64	10.64	10.64	0	+0.00(+0.00%)
Oct 08, 2003	10.18	10.64	9.731	10.64	1,660	+0.37(+3.61%)
Oct 07, 2003	10.24	10.27	10.11	10.27	2,231	+0.03(+0.26%)
Oct 06, 2003	9.812	10.24	9.812	10.24	1,190	+0.11(+1.06%)
Oct 03, 2003	9.817	10.14	9.817	10.13	1,190	+0.03(+0.27%)
Oct 02, 2003	9.441	10.11	9.409	10.11	8,512	+0.67(+7.06%)
Oct 01, 2003	9.441	9.441	9.441	9.441	148	-0.12(-1.29%)
Sep 30, 2003	9.570	9.570	9.565	9.565	2,083	-0.01(-0.06%)
Sep 29, 2003	9.366	9.570	9.366	9.570	446	-0.16(-1.65%)
Sep 26, 2003	10.22	10.22	9.274	9.731	2,678	-0.30(-2.95%)
Sep 25, 2003	9.140	10.03	9.473	10.03	4,910	+0.89(+9.71%)
Sep 24, 2003	10.24	10.26	9.032	9.140	7,886	-1.10(-10.71%)
Sep 23, 2003	10.19	10.24	10.14	10.24	3,571	+0.29(+2.92%)
Sep 22, 2003	10.10	10.10	9.946	9.946	892	-0.26(-2.53%)
Sep 19, 2003	9.946	10.46	9.893	10.20	2,231	+0.20(+2.04%)
Sep 18, 2003	10.11	10.11	9.952	10.00	1,636	-0.35(-3.38%)
Sep 17, 2003	10.46	10.46	10.08	10.35	2,083	+0.03(+0.26%)
Sep 16, 2003	11.83	11.83	10.22	10.32	7,439	+1.39(+15.61%)
Sep 12, 2003	8.929	8.950	8.929	8.929	2,231	-0.09(-0.95%)
Sep 11, 2003	9.015	9.015	9.015	9.015	0	+0.00(+0.00%)
Sep 10, 2003	8.943	9.015	8.943	9.015	3,533	+0.41(+4.76%)
Sep 09, 2003	9.067	9.067	8.606	8.606	2,045	-0.69(-7.40%)
Sep 08, 2003	8.767	9.294	8.767	9.294	5,021	+0.53(+6.10%)
Sep 05, 2003	8.774	8.774	8.760	8.760	743	+0.25(+2.99%)
Sep 04, 2003	8.506	8.506	8.506	8.506	0	+0.00(+0.00%)
Sep 03, 2003	8.602	8.736	8.506	8.506	3,161	-0.01(-0.12%)
Sep 02, 2003	8.774	8.774	8.516	8.516	4,091	-0.26(-2.94%)
Aug 29, 2003	8.430	8.774	8.430	8.774	2,231	+0.46(+5.59%)
Aug 28, 2003	8.172	8.406	8.172	8.310	2,231	+0.05(+0.63%)
Aug 27, 2003	8.255	8.258	8.103	8.258	2,045	+0.17(+2.13%)
Aug 26, 2003	8.003	8.086	8.003	8.086	1,115	+0.26(+3.30%)
Aug 25, 2003	7.948	7.948	7.828	7.828	929	-0.21(-2.57%)
Aug 22, 2003	8.090	8.255	8.034	8.034	6,509	-0.06(-0.72%)
Aug 21, 2003	8.258	8.258	7.742	8.093	8,555	+0.34(+4.39%)
Aug 19, 2003	7.752	7.752	7.752	7.752	0	+0.00(+0.00%)
Aug 18, 2003	7.752	7.752	7.752	7.752	0	+0.00(+0.00%)
Aug 15, 2003	7.752	7.752	7.752	7.752	0	+0.00(+0.00%)
Aug 14, 2003	7.752	7.752	7.752	7.752	185	-0.30(-3.72%)
Aug 13, 2003	8.052	8.052	8.052	8.052	0	+0.00(+0.00%)
Aug 12, 2003	8.052	8.052	8.052	8.052	371	-0.03(-0.34%)
Aug 11, 2003	8.079	8.079	8.079	8.079	371	+0.08(+0.99%)
Aug 08, 2003	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Aug 07, 2003	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Aug 06, 2003	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Aug 05, 2003	8.000	8.000	8.000	8.000	0	+0.00(+0.00%)
Aug 04, 2003	8.000	8.000	8.000	8.000	185	+0.00(+0.00%)
Aug 01, 2003	8.052	8.220	8.000	8.000	1,115	-0.23(-2.76%)
Jul 31, 2003	8.227	8.227	8.227	8.227	0	+0.00(+0.00%)
Jul 30, 2003	7.914	8.227	7.914	8.227	557	+0.32(+4.00%)
Jul 29, 2003	7.921	7.921	7.911	7.911	743	-0.18(-2.21%)
Jul 28, 2003	7.914	8.090	7.811	8.090	5,951	+0.43(+5.66%)
Jul 25, 2003	7.656	7.656	7.656	7.656	1,115	+0.00(+0.00%)
Jul 24, 2003	7.656	7.656	7.656	7.656	2,789	+0.17(+2.30%)
Jul 23, 2003	7.484	7.484	7.484	7.484	0	+0.00(+0.00%)
Jul 22, 2003	7.484	7.484	7.484	7.484	0	+0.00(+0.00%)
Jul 21, 2003	7.484	7.484	6.882	7.484	7,253	+0.00(+0.00%)
Jul 18, 2003	7.484	7.484	7.484	7.484	0	+0.00(+0.00%)
Jul 17, 2003	7.484	7.484	7.484	7.484	185	+0.00(+0.00%)
Jul 16, 2003	7.295	7.570	7.295	7.484	1,115	+0.33(+4.57%)
Jul 15, 2003	6.899	7.157	6.899	7.157	1,673	+0.27(+4.00%)
Jul 14, 2003	7.002	7.002	6.882	6.882	1,115	+0.00(+0.00%)
Jul 11, 2003	6.882	6.882	6.882	6.882	0	-0.01(-0.10%)
Jul 10, 2003	6.889	6.889	6.889	6.889	0	+0.00(+0.00%)
Jul 09, 2003	7.064	7.081	6.889	6.889	1,115	-0.34(-4.67%)
Jul 08, 2003	7.157	7.226	7.143	7.226	743	+0.34(+5.00%)
Jul 07, 2003	6.882	6.882	6.882	6.882	0	+0.00(+0.00%)
Jul 03, 2003	6.882	6.882	6.882	6.882	0	+0.00(+0.00%)
Jul 02, 2003	6.882	6.882	6.882	6.882	0	+0.00(+0.00%)
Jul 01, 2003	6.882	6.882	6.882	6.882	0	+0.00(+0.00%)
Jun 30, 2003	6.882	6.882	6.882	6.882	0	+0.00(+0.00%)
Jun 27, 2003	6.882	6.882	6.882	6.882	1,115	+0.00(+0.00%)
Jun 26, 2003	7.054	7.054	6.882	6.882	371	-0.09(-1.23%)
Jun 25, 2003	6.968	6.968	6.968	6.968	185	+0.00(+0.00%)
Jun 24, 2003	6.968	6.968	6.968	6.968	371	+0.00(+0.00%)
Jun 23, 2003	6.968	6.968	6.968	6.968	0	+0.00(+0.00%)
Jun 20, 2003	6.796	6.968	6.779	6.968	743	+0.09(+1.25%)
Jun 19, 2003	6.881	6.881	6.881	6.881	185	-0.09(-1.24%)
Jun 18, 2003	6.968	6.968	6.968	6.968	929	-0.16(-2.22%)
Jun 17, 2003	7.126	7.126	7.126	7.126	0	+0.00(+0.00%)
Jun 16, 2003	7.139	7.139	7.126	7.126	371	+0.32(+4.75%)
Jun 13, 2003	7.078	7.191	6.803	6.803	1,115	-0.34(-4.72%)
Jun 12, 2003	6.882	7.140	6.882	7.140	1,301	+0.25(+3.65%)
Jun 11, 2003	6.889	6.923	6.882	6.889	743	-0.03(-0.40%)
Jun 10, 2003	6.916	6.916	6.916	6.916	0	+0.08(+1.21%)
Jun 09, 2003	6.624	7.002	6.624	6.834	4,835	+0.28(+4.25%)
Jun 06, 2003	6.555	6.555	6.555	6.555	371	-0.10(-1.44%)
Jun 05, 2003	6.651	6.651	6.651	6.651	0	+0.00(+0.00%)
Jun 04, 2003	6.651	6.651	6.651	6.651	0	+0.00(+0.00%)
Jun 03, 2003	6.651	6.651	6.651	6.651	0	+0.00(+0.00%)
Jun 02, 2003	6.651	6.651	6.651	6.651	0	+0.00(+0.00%)
May 30, 2003	6.651	6.651	6.651	6.651	371	+0.11(+1.74%)
May 29, 2003	6.149	6.651	6.149	6.538	18,599	+0.52(+8.57%)
May 28, 2003	6.145	6.159	6.022	6.022	3,905	-0.17(-2.78%)
May 23, 2003	6.194	6.194	6.194	6.194	185	+0.00(+0.00%)
May 22, 2003	6.194	6.194	6.194	6.194	0	+0.00(+0.00%)
May 21, 2003	6.194	6.194	6.194	6.194	0	+0.00(+0.00%)
May 20, 2003	6.194	6.194	6.194	6.194	0	+0.00(+0.00%)
May 19, 2003	6.152	6.200	6.152	6.194	2,603	-0.31(-4.76%)
May 16, 2003	6.348	6.503	6.159	6.503	1,673	-0.03(-0.53%)
May 15, 2003	6.538	6.538	6.538	6.538	0	+0.00(+0.00%)
May 14, 2003	6.538	6.538	6.538	6.538	743	+0.17(+2.70%)
May 13, 2003	6.366	6.366	6.366	6.366	8,369	+0.00(+0.00%)
May 12, 2003	6.366	6.538	6.366	6.366	12,647	+0.00(+0.00%)
May 09, 2003	6.400	6.400	6.366	6.366	1,487	-0.00(-0.05%)
May 08, 2003	6.369	6.369	6.369	6.369	0	+0.00(+0.00%)
May 07, 2003	6.369	6.369	6.369	6.369	743	+0.00(+0.05%)
May 06, 2003	6.400	6.400	6.366	6.366	743	-0.07(-1.07%)
May 05, 2003	6.434	6.434	6.434	6.434	0	+0.00(+0.00%)
May 02, 2003	6.434	6.434	6.434	6.434	185	+0.02(+0.27%)
May 01, 2003	6.424	6.434	6.276	6.417	3,533	+0.08(+1.19%)
Apr 30, 2003	6.448	6.452	6.342	6.342	2,603	-0.11(-1.65%)
Apr 29, 2003	6.297	6.448	6.280	6.448	5,393	+0.13(+2.13%)
Apr 28, 2003	6.297	6.521	6.262	6.314	3,347	+0.00(+0.00%)
Apr 25, 2003	6.262	6.486	6.194	6.314	26,597	+0.09(+1.38%)
Apr 24, 2003	6.149	6.228	6.149	6.228	2,603	+0.14(+2.26%)
Apr 23, 2003	6.090	6.090	6.090	6.090	0	+0.00(+0.00%)
Apr 22, 2003	6.176	6.194	5.970	6.090	4,091	+0.04(+0.74%)
Apr 21, 2003	6.046	6.046	6.046	6.046	0	+0.00(+0.00%)
Apr 17, 2003	6.046	6.046	6.046	6.046	0	+0.00(+0.00%)
Apr 16, 2003	6.028	6.046	6.028	6.046	743	+0.07(+1.09%)
Apr 15, 2003	5.963	5.980	5.963	5.980	371	+0.09(+1.46%)
Apr 14, 2003	5.894	5.894	5.894	5.894	0	+0.00(+0.00%)
Apr 11, 2003	5.894	5.894	5.894	5.894	185	+0.05(+0.88%)
Apr 10, 2003	5.843	5.843	5.843	5.843	0	+0.00(+0.00%)
Apr 09, 2003	5.843	5.843	5.843	5.843	0	+0.00(+0.00%)
Apr 08, 2003	5.874	5.874	5.843	5.843	743	+0.00(+0.00%)
Apr 07, 2003	5.843	5.843	5.843	5.843	557	+0.03(+0.53%)
Apr 04, 2003	5.812	5.812	5.812	5.812	0	+0.00(+0.00%)
Apr 03, 2003	5.815	5.815	5.812	5.812	743	-0.09(-1.57%)
Apr 02, 2003	6.159	6.194	5.905	5.905	2,789	-0.19(-3.16%)
Apr 01, 2003	6.108	6.156	6.097	6.097	1,115	-0.03(-0.51%)
Mar 31, 2003	6.128	6.128	6.128	6.128	0	+0.00(+0.00%)
Mar 28, 2003	6.128	6.128	6.128	6.128	0	+0.00(+0.00%)
Mar 27, 2003	6.128	6.128	6.128	6.128	0	+0.00(+0.00%)
Mar 26, 2003	6.090	6.190	6.090	6.128	6,323	+0.00(+0.06%)
Mar 25, 2003	6.084	6.125	6.084	6.125	4,277	+0.04(+0.68%)
Mar 24, 2003	6.084	6.084	6.084	6.084	185	-0.01(-0.11%)
Mar 21, 2003	6.090	6.090	6.090	6.090	0	+0.00(+0.00%)
Mar 20, 2003	6.090	6.090	6.090	6.090	0	+0.00(+0.00%)
Mar 19, 2003	6.108	6.118	6.090	6.090	3,347	-0.02(-0.28%)
Mar 18, 2003	6.108	6.108	6.108	6.108	0	+0.00(+0.00%)
Mar 17, 2003	6.108	6.108	6.108	6.108	0	+0.00(+0.00%)
Mar 14, 2003	6.108	6.108	6.108	6.108	0	+0.00(+0.00%)
Mar 13, 2003	6.108	6.108	6.108	6.108	1,301	+0.00(+0.06%)
Mar 12, 2003	6.104	6.104	6.104	6.104	0	+0.00(+0.00%)
Mar 11, 2003	6.084	6.104	6.084	6.104	743	+0.04(+0.62%)
Mar 07, 2003	6.066	6.066	6.066	6.066	185	-0.04(-0.62%)
Mar 06, 2003	6.204	6.204	6.087	6.104	2,603	-0.11(-1.77%)
Mar 05, 2003	6.214	6.214	6.214	6.214	0	+0.00(+0.00%)
Mar 04, 2003	6.262	6.262	6.214	6.214	371	-0.08(-1.26%)
Mar 03, 2003	6.293	6.293	6.293	6.293	0	+0.00(+0.00%)
Feb 28, 2003	6.472	6.472	6.293	6.293	4,091	-0.15(-2.40%)
Feb 27, 2003	6.596	6.607	6.383	6.448	6,323	-0.19(-2.90%)
Feb 26, 2003	6.675	6.710	6.641	6.641	929	-0.09(-1.28%)
Feb 25, 2003	6.607	6.878	6.569	6.727	3,533	+0.17(+2.52%)
Feb 24, 2003	6.218	6.641	6.194	6.562	14,693	+0.37(+5.94%)
Feb 21, 2003	6.214	6.228	6.194	6.194	1,673	-0.05(-0.83%)
Feb 20, 2003	6.245	6.245	6.245	6.245	0	+0.00(+0.00%)
Feb 19, 2003	6.245	6.245	6.245	6.245	0	+0.00(+0.00%)
Feb 18, 2003	6.108	6.262	6.108	6.245	2,045	+0.17(+2.83%)
Feb 14, 2003	5.997	6.073	5.997	6.073	557	+0.09(+1.55%)
Feb 13, 2003	5.980	5.980	5.980	5.980	185	+0.08(+1.40%)
Feb 12, 2003	5.877	5.898	5.877	5.898	2,045	+0.01(+0.23%)
Feb 11, 2003	5.936	5.936	5.884	5.884	3,719	-0.09(-1.44%)
Feb 10, 2003	5.936	5.970	5.936	5.970	2,789	+0.05(+0.87%)
Feb 07, 2003	5.815	5.918	5.798	5.918	2,603	+0.11(+1.96%)
Feb 06, 2003	5.805	5.846	5.798	5.805	2,417	-0.08(-1.35%)
Feb 05, 2003	5.705	5.884	5.705	5.884	6,509	+0.12(+2.09%)
Feb 04, 2003	5.591	5.763	5.591	5.763	2,045	+0.17(+3.08%)
Feb 03, 2003	5.591	5.591	5.591	5.591	371	+0.07(+1.25%)
Jan 30, 2003	5.523	5.523	5.523	5.523	0	+0.00(+0.00%)
Jan 28, 2003	5.526	5.557	5.505	5.523	2,975	-0.05(-0.93%)
Jan 27, 2003	5.574	5.574	5.574	5.574	371	+0.12(+2.21%)
Jan 23, 2003	5.385	5.557	5.275	5.454	11,159	+0.15(+2.92%)
Jan 22, 2003	5.299	5.299	5.299	5.299	0	+0.00(+0.00%)
Jan 21, 2003	5.299	5.299	5.299	5.299	0	+0.00(+0.00%)
Jan 17, 2003	5.299	5.299	5.299	5.299	4,277	+0.03(+0.59%)
Jan 16, 2003	5.268	5.268	5.268	5.268	6,137	-0.23(-4.25%)
Jan 15, 2003	5.502	5.502	5.419	5.502	15,065	+0.32(+6.25%)
Jan 14, 2003	5.179	5.179	5.179	5.179	371	-0.32(-5.88%)
Jan 13, 2003	5.502	5.502	5.502	5.502	371	-0.07(-1.17%)
Jan 10, 2003	5.567	5.567	5.567	5.567	0	+0.00(+0.00%)
Jan 09, 2003	5.567	5.567	5.567	5.567	0	+0.00(+0.00%)
Jan 08, 2003	5.567	5.567	5.567	5.567	0	+0.00(+0.00%)
Jan 07, 2003	5.567	5.567	5.567	5.567	185	+0.10(+1.76%)
Jan 03, 2003	5.471	5.471	5.471	5.471	557	-0.03(-0.63%)
Jan 02, 2003	5.505	5.505	5.505	5.505	557	+0.00(+0.00%)
Dec 31, 2002	5.505	5.505	5.505	5.505	0	+0.00(+0.00%)
Dec 27, 2002	5.502	5.505	5.502	5.505	2,789	+0.33(+6.45%)
Dec 26, 2002	4.965	5.244	4.965	5.172	2,417	+0.18(+3.66%)
Dec 24, 2002	4.989	4.989	4.989	4.989	1,859	+0.06(+1.19%)
Dec 23, 2002	4.931	4.931	4.931	4.931	371	+0.08(+1.63%)
Dec 20, 2002	4.886	4.886	4.852	4.852	3,533	-0.02(-0.35%)
Dec 19, 2002	4.896	4.896	4.869	4.869	1,115	+0.02(+0.35%)
Dec 18, 2002	4.852	4.852	4.852	4.852	0	+0.00(+0.00%)
Dec 17, 2002	4.852	4.852	4.852	4.852	0	+0.00(+0.00%)
Dec 16, 2002	4.852	4.852	4.852	4.852	929	-0.12(-2.49%)
Dec 13, 2002	4.976	4.976	4.976	4.976	0	+0.00(+0.00%)
Dec 12, 2002	4.996	4.996	4.976	4.976	929	-0.05(-1.03%)
Dec 11, 2002	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
Dec 10, 2002	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
Dec 09, 2002	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
Dec 06, 2002	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
Dec 05, 2002	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
Dec 04, 2002	5.027	5.027	5.027	5.027	0	+0.00(+0.00%)
Dec 03, 2002	5.165	5.179	5.027	5.027	8,183	-0.14(-2.66%)
Dec 02, 2002	5.165	5.165	5.165	5.165	0	+0.00(+0.00%)
Nov 27, 2002	5.165	5.165	5.165	5.165	0	+0.00(+0.00%)
Nov 26, 2002	5.165	5.165	5.165	5.165	0	+0.00(+0.00%)
Nov 25, 2002	5.165	5.165	5.165	5.165	371	+0.00(+0.07%)
Nov 22, 2002	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Nov 21, 2002	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Nov 20, 2002	5.161	5.161	5.161	5.161	185	+0.02(+0.33%)
Nov 19, 2002	5.144	5.144	5.144	5.144	557	-0.02(-0.33%)
Nov 18, 2002	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Nov 15, 2002	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Nov 14, 2002	5.161	5.161	5.161	5.161	0	+0.00(+0.00%)
Nov 13, 2002	5.161	5.161	5.161	5.161	557	+0.17(+3.38%)
Nov 12, 2002	4.993	4.993	4.993	4.993	0	+0.00(+0.00%)
Nov 11, 2002	4.993	4.993	4.993	4.993	371	-0.34(-6.33%)
Nov 08, 2002	5.330	5.330	5.330	5.330	0	+0.00(+0.00%)
Nov 07, 2002	4.848	5.330	4.848	5.330	5,393	+0.34(+6.83%)
Nov 06, 2002	4.938	4.989	4.938	4.989	1,673	+0.09(+1.75%)
Nov 05, 2002	4.903	4.903	4.903	4.903	557	-0.09(-1.72%)
Nov 04, 2002	4.989	4.989	4.972	4.989	5,579	+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.