Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	11.80	11.80	11.80	11.80	0	-3.25(-21.59%)
Aug 28, 2003	15.05	15.05	15.05	15.05	0	-30.05(-66.63%)
Aug 27, 2003	45.10	45.10	45.10	45.10	0	+0.00(+0.00%)
Aug 26, 2003	45.10	45.10	45.10	45.10	0	-3.65(-7.49%)
Aug 25, 2003	48.75	48.75	48.75	48.75	0	+3.20(+7.03%)
Aug 22, 2003	45.55	45.55	45.55	45.55	0	+3.00(+7.05%)
Aug 19, 2003	42.55	42.55	42.55	42.55	0	+1.55(+3.78%)
Aug 18, 2003	41.00	41.00	41.00	41.00	0	-1.10(-2.61%)
Aug 15, 2003	42.10	42.10	42.10	42.10	0	+0.95(+2.31%)
Aug 14, 2003	41.15	41.15	41.15	41.15	0	+1.55(+3.91%)
Aug 13, 2003	39.60	39.60	39.60	39.60	0	+1.50(+3.94%)
Aug 12, 2003	38.10	38.10	38.10	38.10	0	+0.10(+0.26%)
Aug 11, 2003	38.00	38.00	38.00	38.00	0	+3.35(+9.66%)
Aug 08, 2003	34.65	34.65	34.65	34.65	0	+0.65(+1.92%)
Aug 07, 2003	34.00	34.00	34.00	34.00	0	-2.00(-5.56%)
Aug 06, 2003	36.00	36.00	36.00	36.00	0	-0.50(-1.37%)
Aug 05, 2003	36.50	36.50	36.50	36.50	0	-0.55(-1.48%)
Aug 04, 2003	37.05	37.05	37.05	37.05	0	+0.85(+2.35%)
Aug 01, 2003	36.20	36.20	36.20	36.20	0	+0.00(+0.00%)
Jul 31, 2003	36.20	36.20	36.20	36.20	0	+0.20(+0.56%)
Jul 30, 2003	36.00	36.00	36.00	36.00	0	-0.50(-1.37%)
Jul 29, 2003	36.50	36.50	36.50	36.50	0	+0.20(+0.55%)
Jul 28, 2003	36.30	36.30	36.30	36.30	0	-1.48(-3.92%)
Jul 25, 2003	37.78	37.78	37.78	37.78	0	+0.00(+0.00%)
Jul 24, 2003	37.78	37.78	37.78	37.78	0	-0.22(-0.58%)
Jul 23, 2003	38.00	38.00	38.00	38.00	0	-0.50(-1.30%)
Jul 22, 2003	38.50	38.50	38.50	38.50	0	-0.35(-0.90%)
Jul 21, 2003	38.85	38.85	38.85	38.85	0	-0.05(-0.13%)
Jul 18, 2003	38.90	38.90	38.90	38.90	0	+0.30(+0.78%)
Jul 17, 2003	38.60	38.60	38.60	38.60	0	-0.50(-1.28%)
Jul 16, 2003	39.10	39.10	39.10	39.10	0	+0.30(+0.77%)
Jul 15, 2003	38.80	38.80	38.80	38.80	0	-0.85(-2.14%)
Jul 14, 2003	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Jul 11, 2003	39.65	39.65	39.65	39.65	0	-0.60(-1.49%)
Jul 10, 2003	40.25	40.25	40.25	40.25	0	+2.50(+6.62%)
Jul 09, 2003	37.75	37.75	37.75	37.75	0	+0.00(+0.00%)
Jul 08, 2003	37.75	37.75	37.75	37.75	0	+3.90(+11.52%)
Jul 07, 2003	33.85	33.85	33.85	33.85	0	+0.00(+0.00%)
Jul 03, 2003	33.85	33.85	33.85	33.85	800	+0.05(+0.15%)
Jul 02, 2003	33.80	33.80	33.80	33.80	0	+0.00(+0.00%)
Jul 01, 2003	33.80	33.80	33.80	33.80	0	-1.90(-5.32%)
Jun 30, 2003	35.70	35.70	35.70	35.70	0	+0.00(+0.00%)
Jun 27, 2003	35.70	35.70	35.70	35.70	0	+0.00(+0.00%)
Jun 26, 2003	35.70	35.70	35.70	35.70	0	+2.75(+8.35%)
Jun 25, 2003	32.95	32.95	32.95	32.95	0	-2.55(-7.18%)
Jun 24, 2003	35.50	35.50	35.50	35.50	0	+0.00(+0.00%)
Jun 23, 2003	35.50	35.50	35.50	35.50	0	+0.10(+0.28%)
Jun 20, 2003	35.40	35.40	35.40	35.40	0	+3.80(+12.03%)
Jun 19, 2003	31.60	31.60	31.60	31.60	0	-1.40(-4.24%)
Jun 18, 2003	33.00	33.00	33.00	33.00	0	+0.65(+2.01%)
Jun 17, 2003	32.35	32.35	32.35	32.35	0	-0.80(-2.41%)
Jun 16, 2003	33.15	33.15	33.15	33.15	0	+0.55(+1.69%)
Jun 13, 2003	32.60	32.60	32.60	32.60	0	+0.55(+1.72%)
Jun 12, 2003	32.05	32.05	32.05	32.05	0	+0.75(+2.40%)
Jun 11, 2003	31.30	31.30	31.30	31.30	0	+0.35(+1.13%)
Jun 10, 2003	30.95	30.95	30.95	30.95	0	+0.45(+1.48%)
Jun 09, 2003	30.50	30.50	30.50	30.50	0	-1.00(-3.17%)
Jun 06, 2003	31.50	31.50	31.50	31.50	0	-0.25(-0.79%)
Jun 05, 2003	31.75	31.75	31.75	31.75	0	-0.25(-0.78%)
Jun 04, 2003	32.00	32.00	32.00	32.00	0	+0.00(+0.00%)
Jun 03, 2003	32.00	32.00	32.00	32.00	0	+1.00(+3.23%)
Jun 02, 2003	31.00	31.00	31.00	31.00	0	+1.75(+5.98%)
May 30, 2003	29.25	29.25	29.25	29.25	0	-1.00(-3.31%)
May 29, 2003	30.25	30.25	30.25	30.25	0	-0.55(-1.79%)
May 28, 2003	30.80	30.80	30.80	30.80	0	+0.80(+2.67%)
May 23, 2003	30.00	30.00	30.00	30.00	0	+0.75(+2.56%)
May 22, 2003	29.25	29.25	29.25	29.25	0	+0.75(+2.63%)
May 21, 2003	28.50	28.50	28.50	28.50	0	+0.00(+0.00%)
May 20, 2003	28.50	28.50	28.50	28.50	0	-0.20(-0.70%)
May 19, 2003	28.70	28.70	28.70	28.70	0	+0.85(+3.05%)
May 16, 2003	27.85	27.85	27.85	27.85	0	+0.65(+2.39%)
May 15, 2003	27.20	27.20	27.20	27.20	0	+0.50(+1.87%)
May 14, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
May 13, 2003	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
May 12, 2003	26.75	26.70	26.55	26.70	1,100	+0.95(+3.69%)
May 09, 2003	25.75	25.75	25.75	25.75	0	+0.00(+0.00%)
May 08, 2003	25.75	25.75	25.75	25.75	0	-1.25(-4.63%)
May 07, 2003	27.00	27.00	27.00	27.00	0	+0.80(+3.05%)
May 06, 2003	26.20	26.20	26.20	26.20	0	-0.85(-3.14%)
May 05, 2003	27.05	27.05	27.05	27.05	0	+2.43(+9.85%)
May 02, 2003	24.62	24.62	24.62	24.62	0	-1.38(-5.29%)
May 01, 2003	26.00	26.00	26.00	26.00	0	+1.90(+7.88%)
Apr 30, 2003	24.10	24.10	24.10	24.10	0	+1.10(+4.78%)
Apr 29, 2003	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Apr 28, 2003	23.00	23.00	23.00	23.00	0	+0.00(+0.00%)
Apr 25, 2003	23.00	23.00	23.00	23.00	0	-1.20(-4.96%)
Apr 24, 2003	24.20	24.20	24.20	24.20	0	+0.20(+0.83%)
Apr 23, 2003	24.00	24.00	24.00	24.00	0	-0.75(-3.03%)
Apr 21, 2003	24.75	24.75	24.75	24.75	0	+1.00(+4.21%)
Apr 17, 2003	23.75	23.75	23.75	23.75	0	+1.98(+9.10%)
Apr 16, 2003	21.77	21.77	21.77	21.77	0	+0.00(+0.00%)
Apr 15, 2003	21.77	21.77	21.77	21.77	0	+0.27(+1.26%)
Apr 14, 2003	21.50	21.50	21.50	21.50	0	-0.82(-3.67%)
Apr 11, 2003	22.32	22.32	22.32	22.32	0	-0.43(-1.89%)
Apr 10, 2003	22.75	22.75	22.75	22.75	0	+0.00(+0.00%)
Apr 09, 2003	22.75	22.75	22.75	22.75	0	+1.25(+5.81%)
Apr 08, 2003	21.50	21.50	21.50	21.50	0	+0.75(+3.61%)
Apr 07, 2003	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Apr 04, 2003	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Apr 03, 2003	20.75	20.75	20.75	20.75	0	+0.25(+1.22%)
Apr 02, 2003	20.50	20.50	20.50	20.50	0	-1.50(-6.82%)
Apr 01, 2003	22.00	22.00	22.00	22.00	0	-1.20(-5.17%)
Mar 31, 2003	23.20	23.20	23.20	23.20	0	+1.70(+7.91%)
Mar 28, 2003	21.50	21.50	21.50	21.50	0	-0.70(-3.15%)
Mar 27, 2003	22.20	22.20	22.20	22.20	0	+1.45(+6.99%)
Mar 26, 2003	20.75	20.75	20.75	20.75	0	-0.45(-2.12%)
Mar 25, 2003	21.20	21.20	21.20	21.20	0	-0.05(-0.24%)
Mar 24, 2003	21.25	21.25	21.25	21.25	0	-0.25(-1.16%)
Mar 21, 2003	21.50	21.50	21.50	21.50	0	+0.00(+0.00%)
Mar 20, 2003	21.50	21.50	21.50	21.50	0	+0.15(+0.70%)
Mar 19, 2003	21.35	21.35	21.35	21.35	0	+1.23(+6.11%)
Mar 18, 2003	20.12	20.12	20.12	20.12	0	-0.28(-1.37%)
Mar 17, 2003	20.40	20.40	20.40	20.40	0	+0.75(+3.82%)
Mar 14, 2003	19.65	19.65	19.65	19.65	0	-0.85(-4.15%)
Mar 13, 2003	20.50	20.50	20.50	20.50	0	+0.24(+1.18%)
Mar 12, 2003	20.26	20.26	20.26	20.26	0	-0.89(-4.21%)
Mar 11, 2003	21.15	21.15	21.15	21.15	0	-0.35(-1.63%)
Mar 07, 2003	21.50	21.50	21.50	21.50	0	-0.75(-3.37%)
Mar 06, 2003	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Mar 05, 2003	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Mar 04, 2003	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Mar 03, 2003	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Feb 28, 2003	22.25	22.25	22.25	22.25	0	+0.00(+0.00%)
Feb 27, 2003	22.25	22.25	22.25	22.25	0	-0.25(-1.11%)
Feb 26, 2003	22.50	22.50	22.50	22.50	0	-0.30(-1.32%)
Feb 25, 2003	22.80	22.80	22.80	22.80	0	-0.20(-0.87%)
Feb 24, 2003	23.00	23.00	23.00	23.00	0	+0.40(+1.77%)
Feb 21, 2003	22.60	22.60	22.60	22.60	0	+0.25(+1.12%)
Feb 20, 2003	22.35	22.35	22.35	22.35	0	+0.35(+1.59%)
Feb 19, 2003	22.00	22.00	22.00	22.00	0	+0.10(+0.46%)
Feb 18, 2003	21.90	21.90	21.90	21.90	0	+0.40(+1.86%)
Feb 14, 2003	21.50	21.50	21.50	21.50	0	+0.00(+0.00%)
Feb 13, 2003	21.50	21.50	21.50	21.50	0	+0.05(+0.23%)
Feb 12, 2003	21.45	21.45	21.45	21.45	0	+0.40(+1.90%)
Feb 11, 2003	21.05	21.05	21.05	21.05	0	+0.30(+1.45%)
Feb 10, 2003	20.75	20.75	20.75	20.75	0	+0.00(+0.00%)
Feb 07, 2003	20.75	20.75	20.75	20.75	0	+0.25(+1.22%)
Feb 06, 2003	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
Feb 05, 2003	20.50	20.50	20.50	20.50	0	+0.00(+0.00%)
Jan 30, 2003	20.50	20.50	20.50	20.50	0	+1.05(+5.40%)
Jan 23, 2003	19.45	19.45	19.45	19.45	0	+0.15(+0.78%)
Jan 22, 2003	19.30	19.30	19.30	19.30	0	-0.80(-3.98%)
Jan 21, 2003	20.10	20.10	20.10	20.10	0	+0.10(+0.50%)
Jan 17, 2003	20.00	20.00	20.00	20.00	0	-0.45(-2.20%)
Jan 16, 2003	20.45	20.45	20.45	20.45	0	-0.30(-1.45%)
Jan 15, 2003	20.75	20.75	20.75	20.75	0	+0.75(+3.75%)
Jan 14, 2003	20.00	20.00	20.00	20.00	0	+0.00(+0.00%)
Jan 13, 2003	20.00	20.00	20.00	20.00	0	+0.55(+2.83%)
Jan 10, 2003	19.45	19.45	19.45	19.45	0	-0.15(-0.77%)
Jan 09, 2003	19.60	19.60	19.60	19.60	0	+0.50(+2.62%)
Jan 08, 2003	19.10	19.10	19.10	19.10	0	+0.00(+0.00%)
Jan 07, 2003	19.62	19.10	18.40	19.10	1,000	+0.60(+3.24%)
Jan 02, 2003	18.50	18.50	18.50	18.50	0	-1.25(-6.33%)
Dec 31, 2002	19.75	19.75	19.75	19.75	0	-0.25(-1.25%)
Dec 27, 2002	20.00	20.00	20.00	20.00	0	+0.70(+3.63%)
Dec 26, 2002	19.30	19.30	19.30	19.30	0	-0.32(-1.66%)
Dec 24, 2002	19.62	19.62	19.62	19.62	0	+0.32(+1.68%)
Dec 23, 2002	19.30	19.30	19.30	19.30	0	-0.97(-4.79%)
Dec 20, 2002	20.27	20.27	20.27	20.27	0	+0.27(+1.35%)
Dec 19, 2002	20.00	20.00	20.00	20.00	0	+0.61(+3.15%)
Dec 18, 2002	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
Dec 17, 2002	19.39	19.39	19.39	19.39	0	+0.89(+4.81%)
Dec 16, 2002	18.50	18.50	18.50	18.50	0	+0.11(+0.57%)
Dec 13, 2002	18.39	18.39	18.39	18.39	0	+0.00(+0.00%)
Dec 12, 2002	18.39	18.39	18.39	18.39	0	+0.25(+1.35%)
Dec 11, 2002	18.15	18.15	18.15	18.15	0	-0.10(-0.55%)
Dec 10, 2002	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Dec 09, 2002	18.25	18.25	18.25	18.25	0	-0.35(-1.88%)
Dec 06, 2002	18.60	18.60	18.60	18.60	0	+0.35(+1.92%)
Dec 05, 2002	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Dec 04, 2002	18.25	18.25	18.25	18.25	0	+0.62(+3.55%)
Dec 03, 2002	17.62	17.62	17.62	17.62	0	+0.50(+2.89%)
Dec 02, 2002	17.13	17.13	17.13	17.13	0	+1.03(+6.40%)
Nov 27, 2002	16.10	16.70	16.10	16.10	2,100	-0.57(-3.42%)
Nov 26, 2002	16.67	16.67	16.67	16.67	0	+0.05(+0.27%)
Nov 25, 2002	16.62	16.62	16.62	16.62	0	+0.23(+1.37%)
Nov 22, 2002	16.40	16.40	16.40	16.40	0	-0.10(-0.61%)
Nov 21, 2002	16.50	16.50	16.50	16.50	0	-0.40(-2.37%)
Nov 20, 2002	16.90	16.90	16.90	16.90	0	+0.50(+3.05%)
Nov 19, 2002	16.40	16.40	16.40	16.40	0	+0.02(+0.15%)
Nov 18, 2002	16.38	16.38	16.38	16.38	0	+0.00(+0.00%)
Nov 15, 2002	16.38	16.38	16.38	16.38	0	+0.10(+0.61%)
Nov 14, 2002	16.27	16.27	16.27	16.27	0	+0.02(+0.15%)
Nov 13, 2002	16.25	16.25	16.25	16.25	0	-0.40(-2.40%)
Nov 12, 2002	16.65	16.65	16.65	16.65	0	+0.65(+4.06%)
Nov 11, 2002	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Nov 08, 2002	16.00	16.00	16.00	16.00	0	-0.50(-3.03%)
Nov 07, 2002	16.50	16.50	16.50	16.50	0	+0.70(+4.43%)
Nov 06, 2002	15.80	15.80	15.80	15.80	0	+0.70(+4.64%)
Nov 05, 2002	15.10	15.10	15.10	15.10	0	+0.00(+0.00%)
Nov 04, 2002	15.10	15.10	15.10	15.10	0	+0.10(+0.67%)
Nov 01, 2002	15.00	15.00	15.00	15.00	0	-0.38(-2.44%)
Oct 31, 2002	15.38	15.38	15.38	15.38	0	-0.03(-0.16%)
Oct 30, 2002	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 29, 2002	15.40	15.40	15.40	15.40	0	+0.00(+0.00%)
Oct 28, 2002	15.40	15.40	15.40	15.40	0	-0.15(-0.96%)
Oct 25, 2002	15.55	15.55	15.55	15.55	0	+0.15(+0.97%)
Oct 24, 2002	15.40	15.40	15.40	15.40	0	+0.90(+6.21%)
Oct 23, 2002	14.50	14.50	14.50	14.50	0	-0.75(-4.92%)
Oct 22, 2002	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Oct 21, 2002	15.25	15.25	15.25	15.25	0	-0.03(-0.20%)
Oct 18, 2002	15.28	15.28	15.28	15.28	0	+0.78(+5.38%)
Oct 17, 2002	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Oct 16, 2002	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Oct 15, 2002	14.50	14.50	14.50	14.50	0	+0.25(+1.75%)
Oct 14, 2002	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
Oct 11, 2002	14.25	14.25	14.25	14.25	0	-0.35(-2.40%)
Oct 10, 2002	14.60	14.60	14.60	14.60	0	-0.40(-2.67%)
Oct 09, 2002	15.00	15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 08, 2002	15.00	15.00	15.00	15.00	0	-0.25(-1.64%)
Oct 07, 2002	15.25	15.25	15.25	15.25	0	+0.00(+0.00%)
Oct 04, 2002	15.25	15.25	15.25	15.25	0	-0.90(-5.57%)
Oct 03, 2002	16.15	16.15	16.15	16.15	0	+0.45(+2.87%)
Oct 02, 2002	15.70	15.70	15.70	15.70	0	+0.25(+1.62%)
Oct 01, 2002	15.45	15.45	15.45	15.45	0	-0.55(-3.44%)
Sep 30, 2002	16.00	16.00	16.00	16.00	0	-1.00(-5.88%)
Sep 27, 2002	17.00	17.00	17.00	17.00	0	+0.80(+4.94%)
Sep 26, 2002	16.20	16.20	16.20	16.20	0	+0.55(+3.51%)
Sep 25, 2002	15.65	15.65	15.65	15.65	0	-0.05(-0.32%)
Sep 24, 2002	15.70	15.70	15.70	15.70	0	-0.35(-2.18%)
Sep 23, 2002	16.05	16.05	16.05	16.05	0	-0.32(-1.98%)
Sep 20, 2002	16.38	16.38	16.38	16.38	0	+0.12(+0.77%)
Sep 19, 2002	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)
Sep 18, 2002	16.25	16.25	16.25	16.25	0	+0.25(+1.56%)
Sep 17, 2002	16.00	16.00	16.00	16.00	0	+0.00(+0.00%)
Sep 16, 2002	16.00	16.00	16.00	16.00	0	-0.62(-3.76%)
Sep 13, 2002	16.62	16.62	16.62	16.62	0	-0.62(-3.62%)
Sep 12, 2002	17.25	17.25	17.25	17.25	0	+0.45(+2.68%)
Sep 11, 2002	16.80	16.80	16.80	16.80	0	+0.05(+0.30%)
Sep 10, 2002	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Sep 09, 2002	16.75	16.75	16.75	16.75	0	+0.25(+1.52%)
Sep 06, 2002	16.50	16.50	16.50	16.50	0	+0.08(+0.49%)
Sep 05, 2002	16.42	16.42	16.42	16.42	0	+0.17(+1.05%)
Sep 04, 2002	16.25	16.25	16.25	16.25	0	+0.00(+0.00%)

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.