Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	8.700	12.45	8.700	8.880	118,299	+0.03(+0.34%)
Apr 29, 2004	8.850	8.850	8.850	8.850	0	+0.00(+0.00%)
Apr 28, 2004	9.040	9.000	8.800	8.850	123,621	-0.19(-2.10%)
Apr 27, 2004	9.200	9.200	8.950	9.040	72,330	-0.16(-1.74%)
Apr 26, 2004	9.200	9.350	9.050	9.200	61,079	+0.00(+0.00%)
Apr 23, 2004	9.100	9.300	9.000	9.200	190,860	+0.10(+1.10%)
Apr 22, 2004	8.930	9.200	8.800	9.100	64,733	+0.17(+1.90%)
Apr 21, 2004	8.700	9.000	8.700	8.930	55,225	+0.23(+2.64%)
Apr 20, 2004	9.150	9.000	8.700	8.700	65,508	-0.45(-4.92%)
Apr 19, 2004	9.200	9.700	9.000	9.150	278,785	-0.05(-0.54%)
Apr 16, 2004	8.950	9.200	8.950	9.200	82,199	+0.25(+2.79%)
Apr 15, 2004	8.800	9.000	8.800	8.950	78,638	+0.15(+1.70%)
Apr 14, 2004	9.000	8.950	8.750	8.800	469,656	-0.20(-2.22%)
Apr 13, 2004	8.800	9.050	8.850	9.000	44,085	+0.20(+2.27%)
Apr 12, 2004	8.950	9.000	8.800	8.800	41,423	-0.15(-1.68%)
Apr 08, 2004	8.800	9.000	8.800	8.950	81,041	+0.15(+1.70%)
Apr 07, 2004	8.800	8.900	8.700	8.800	132,236	+0.00(+0.00%)
Apr 06, 2004	8.900	8.800	8.650	8.800	87,911	-0.10(-1.12%)
Apr 05, 2004	8.900	8.900	8.750	8.900	314,727	+0.00(+0.00%)
Apr 02, 2004	8.950	9.000	8.800	8.900	194,018	-0.05(-0.56%)
Apr 01, 2004	8.750	9.050	8.750	8.950	175,365	+0.20(+2.29%)
Mar 31, 2004	8.850	8.900	8.750	8.750	82,698	-0.10(-1.13%)
Mar 30, 2004	8.800	8.900	8.600	8.850	53,489	+0.05(+0.57%)
Mar 29, 2004	8.450	8.850	8.650	8.800	85,576	+0.35(+4.14%)
Mar 26, 2004	8.550	8.600	8.400	8.450	130,620	-0.10(-1.17%)
Mar 25, 2004	8.500	8.600	8.370	8.550	319,330	+0.05(+0.59%)
Mar 24, 2004	8.500	8.550	8.300	8.500	105,477	+0.00(+0.00%)
Mar 23, 2004	8.500	8.700	8.500	8.500	251,952	+0.00(+0.00%)
Mar 22, 2004	8.850	8.650	8.500	8.500	92,386	-0.35(-3.95%)
Mar 19, 2004	9.000	9.000	8.800	8.850	130,389	-0.15(-1.67%)
Mar 18, 2004	8.950	9.050	8.850	9.000	90,319	+0.05(+0.56%)
Mar 17, 2004	8.600	9.050	8.850	8.950	208,224	+0.35(+4.07%)
Mar 16, 2004	8.650	8.950	8.550	8.600	555,995	-0.05(-0.58%)
Mar 15, 2004	9.050	9.050	8.650	8.650	290,000	-0.50(-5.46%)
Mar 12, 2004	9.150	9.150	8.860	9.150	594,914	+0.00(+0.00%)
Mar 11, 2004	9.050	9.150	8.860	9.150	594,914	+0.10(+1.10%)
Mar 10, 2004	9.400	9.400	9.000	9.050	442,779	-0.35(-3.72%)
Mar 09, 2004	9.700	9.600	9.400	9.400	102,233	-0.30(-3.09%)
Mar 08, 2004	9.800	9.850	9.650	9.700	100,651	+0.05(+0.52%)
Mar 05, 2004	9.650	9.950	9.450	9.650	910,574	+0.00(+0.00%)
Mar 04, 2004	9.700	9.950	9.450	9.650	910,574	-0.05(-0.52%)
Mar 03, 2004	9.700	9.700	9.450	9.700	283,462	+0.00(+0.00%)
Mar 02, 2004	9.500	9.900	9.600	9.700	289,993	+0.20(+2.11%)
Mar 01, 2004	9.500	9.700	9.450	9.500	243,081	-0.05(-0.52%)
Feb 27, 2004	9.550	9.550	9.250	9.550	751,519	+0.00(+0.00%)
Feb 26, 2004	9.400	9.550	9.250	9.550	751,519	+0.15(+1.60%)
Feb 25, 2004	9.600	9.576	9.350	9.400	922,737	-0.20(-2.08%)
Feb 24, 2004	9.750	9.700	9.500	9.600	700,392	-0.15(-1.54%)
Feb 23, 2004	9.750	10.04	9.650	9.750	394,046	-0.30(-2.99%)
Feb 20, 2004	10.05	10.05	10.05	10.05	0	+0.00(+0.00%)
Feb 19, 2004	10.05	10.15	9.950	10.05	117,784	+0.10(+1.01%)
Feb 18, 2004	9.950	10.20	9.923	9.950	674,382	+0.00(+0.00%)
Feb 17, 2004	10.20	10.20	9.923	9.950	674,382	-0.25(-2.45%)
Feb 13, 2004	10.00	10.35	10.05	10.20	93,330	+0.20(+2.00%)
Feb 12, 2004	10.05	10.20	9.950	10.00	554,271	-0.05(-0.50%)
Feb 11, 2004	9.800	10.05	9.800	10.05	113,162	+0.25(+2.55%)
Feb 10, 2004	9.950	9.900	9.750	9.800	104,127	-0.15(-1.51%)
Feb 09, 2004	10.00	10.05	9.900	9.950	104,188	-0.05(-0.50%)
Feb 06, 2004	9.850	10.10	9.810	10.00	92,807	+0.15(+1.52%)
Feb 05, 2004	9.800	9.950	9.000	9.850	164,699	+0.05(+0.51%)
Feb 04, 2004	9.900	9.950	9.650	9.800	96,553	-0.40(-3.92%)
Feb 03, 2004	10.20	10.20	10.20	10.20	0	+0.00(+0.00%)
Feb 02, 2004	9.900	10.20	10.00	10.20	78,461	+0.30(+3.03%)
Jan 30, 2004	10.05	10.20	9.900	9.900	89,318	-0.15(-1.49%)
Jan 29, 2004	10.30	10.20	10.00	10.05	194,537	-0.25(-2.43%)
Jan 28, 2004	10.40	10.50	10.30	10.30	98,879	-0.10(-0.96%)
Jan 27, 2004	10.40	10.50	10.35	10.40	108,354	+0.00(+0.00%)
Jan 26, 2004	10.45	10.45	10.35	10.40	72,729	-0.05(-0.48%)
Jan 23, 2004	10.64	10.65	10.35	10.45	95,481	-0.19(-1.79%)
Jan 22, 2004	10.50	10.70	10.50	10.64	119,294	+0.14(+1.33%)
Jan 21, 2004	10.50	10.60	10.35	10.50	108,015	+0.00(+0.00%)
Jan 20, 2004	10.76	10.60	10.40	10.50	86,255	-0.26(-2.42%)
Jan 16, 2004	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Jan 15, 2004	10.85	10.85	10.55	10.76	889,789	-0.09(-0.83%)
Jan 14, 2004	10.55	10.88	10.50	10.85	110,881	+0.30(+2.84%)
Jan 13, 2004	10.55	10.65	10.40	10.55	90,368	+0.00(+0.00%)
Jan 12, 2004	10.60	10.85	10.30	10.55	124,616	-0.05(-0.47%)
Jan 09, 2004	10.70	10.65	10.40	10.60	64,931	-0.15(-1.40%)
Jan 08, 2004	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Jan 07, 2004	10.75	10.75	10.50	10.75	100,553	-0.40(-3.59%)
Dec 31, 2003	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Dec 30, 2003	11.10	11.20	11.00	11.15	70,389	+0.05(+0.45%)
Dec 29, 2003	10.85	11.10	10.90	11.10	150,181	+0.25(+2.30%)
Dec 26, 2003	10.85	10.95	10.75	10.85	31,452	+0.05(+0.46%)
Dec 24, 2003	10.80	10.90	10.75	10.80	71,061	+0.00(+0.00%)
Dec 23, 2003	10.95	10.95	10.75	10.80	148,967	-0.15(-1.37%)
Dec 22, 2003	11.10	10.95	10.70	10.95	456,557	-0.15(-1.35%)
Dec 19, 2003	11.10	11.15	10.87	11.10	171,685	+0.15(+1.37%)
Dec 18, 2003	10.95	10.95	10.95	10.95	0	+0.05(+0.46%)
Dec 17, 2003	10.90	10.90	10.90	10.90	0	+0.25(+2.35%)
Dec 16, 2003	10.65	10.65	10.65	10.65	0	-0.15(-1.39%)
Dec 15, 2003	10.80	10.80	10.80	10.80	0	+0.20(+1.89%)
Dec 12, 2003	10.60	10.60	10.60	10.60	0	+0.20(+1.92%)
Dec 11, 2003	10.40	10.40	10.40	10.40	0	+0.05(+0.48%)
Dec 10, 2003	10.35	10.35	10.35	10.35	0	-0.15(-1.43%)
Dec 09, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 08, 2003	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 05, 2003	10.60	10.60	10.60	10.50	0	+0.10(+0.96%)
Dec 04, 2003	10.40	10.40	10.40	10.40	0	+0.30(+2.97%)
Dec 03, 2003	10.10	10.10	10.10	10.10	0	+0.05(+0.50%)
Dec 02, 2003	10.05	10.05	10.05	10.05	0	+0.15(+1.52%)
Dec 01, 2003	9.900	9.900	9.900	9.900	0	+0.00(+0.00%)
Nov 28, 2003	10.15	10.05	8.000	9.900	34,218	-0.35(-3.41%)
Nov 26, 2003	10.25	10.25	10.25	10.25	0	+0.20(+1.99%)
Nov 25, 2003	10.05	10.05	10.05	10.05	0	+0.15(+1.52%)
Nov 24, 2003	9.900	9.900	9.900	9.900	0	-0.10(-1.00%)
Nov 21, 2003	10.00	10.00	10.00	10.00	0	-0.25(-2.44%)
Nov 20, 2003	10.25	10.25	10.25	10.25	0	-0.10(-0.97%)
Nov 19, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Nov 18, 2003	10.35	10.35	10.35	10.35	0	-0.25(-2.36%)
Nov 17, 2003	10.60	10.60	10.60	10.60	0	+0.05(+0.47%)
Nov 14, 2003	10.55	10.55	10.55	10.55	0	-0.10(-0.94%)
Nov 13, 2003	10.65	10.65	10.65	10.65	0	+0.40(+3.90%)
Nov 12, 2003	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Nov 11, 2003	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Nov 10, 2003	10.25	10.25	10.25	10.25	0	-0.10(-0.97%)
Nov 07, 2003	10.35	10.35	10.35	10.35	0	+0.05(+0.49%)
Nov 06, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Nov 05, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Nov 04, 2003	10.30	10.30	10.30	10.30	0	+0.30(+3.00%)
Nov 03, 2003	10.00	10.00	10.00	10.00	0	+0.05(+0.50%)
Oct 31, 2003	9.950	9.950	9.950	9.950	0	-0.15(-1.49%)
Oct 30, 2003	10.10	10.10	10.10	10.10	0	-0.30(-2.88%)
Oct 29, 2003	10.40	10.40	10.40	10.40	0	+0.25(+2.46%)
Oct 28, 2003	10.15	10.15	10.15	10.15	0	+0.10(+1.00%)
Oct 27, 2003	10.05	10.05	10.05	10.05	0	-0.10(-0.99%)
Oct 24, 2003	10.15	10.15	10.15	10.15	0	-0.10(-0.98%)
Oct 23, 2003	10.25	10.25	10.25	10.25	0	-0.05(-0.49%)
Oct 22, 2003	10.30	10.30	10.30	10.30	0	+0.00(+0.00%)
Oct 21, 2003	10.30	10.30	10.30	10.30	0	+0.20(+1.98%)
Oct 20, 2003	10.10	10.10	10.10	10.10	0	-0.05(-0.49%)
Oct 17, 2003	10.15	10.15	10.15	10.15	0	+0.05(+0.50%)
Oct 16, 2003	10.10	10.10	10.10	10.10	0	+0.00(+0.00%)
Oct 15, 2003	10.10	10.10	10.10	10.10	0	+0.10(+1.00%)
Oct 14, 2003	10.00	10.00	10.00	10.00	0	+0.10(+1.01%)
Oct 13, 2003	9.900	9.900	9.900	9.900	0	+0.15(+1.54%)
Oct 10, 2003	9.750	9.750	9.750	9.750	0	+0.35(+3.72%)
Oct 09, 2003	9.400	9.400	9.400	9.400	0	-0.15(-1.57%)
Oct 08, 2003	9.550	9.550	9.550	9.550	0	+0.00(+0.00%)
Oct 07, 2003	9.550	9.550	9.550	9.550	0	+0.10(+1.06%)
Oct 06, 2003	9.450	9.450	9.450	9.450	0	+0.35(+3.85%)
Oct 03, 2003	9.100	9.100	9.100	9.100	0	-0.25(-2.67%)
Oct 02, 2003	9.350	9.350	9.350	9.350	0	+0.30(+3.31%)
Oct 01, 2003	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Sep 30, 2003	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Sep 29, 2003	9.050	9.050	9.050	9.050	0	-0.20(-2.16%)
Sep 26, 2003	9.250	9.250	9.250	9.250	0	+0.25(+2.78%)
Sep 25, 2003	9.000	9.000	9.000	9.000	0	-0.40(-4.26%)
Sep 24, 2003	9.400	9.400	9.400	9.400	0	-0.25(-2.59%)
Sep 23, 2003	9.650	9.650	9.650	9.650	0	-0.35(-3.50%)
Sep 22, 2003	10.00	10.00	10.00	10.00	0	-0.10(-0.99%)
Sep 19, 2003	10.10	10.10	10.10	10.10	0	+0.20(+2.02%)
Sep 18, 2003	9.900	9.900	9.900	9.900	0	+0.05(+0.51%)
Sep 17, 2003	9.850	9.850	9.850	9.850	0	+0.10(+1.03%)
Sep 16, 2003	9.750	9.750	9.750	9.750	0	-0.10(-1.02%)
Sep 15, 2003	9.850	9.850	9.850	9.850	0	+0.00(+0.00%)
Sep 12, 2003	9.850	9.850	9.850	9.850	0	+0.05(+0.51%)
Sep 11, 2003	9.800	9.800	9.800	9.800	0	+0.00(+0.00%)
Sep 10, 2003	9.800	9.800	9.800	9.800	0	-0.25(-2.49%)
Sep 09, 2003	10.05	10.05	10.05	10.05	0	-0.15(-1.47%)
Sep 08, 2003	10.20	10.20	10.20	10.20	0	+0.15(+1.49%)
Sep 05, 2003	10.05	10.05	10.05	10.05	0	+0.20(+2.03%)
Sep 04, 2003	9.850	9.850	9.850	9.850	0	+0.00(+0.00%)
Sep 03, 2003	9.850	9.850	9.850	9.850	0	+0.10(+1.03%)
Sep 02, 2003	9.750	9.750	9.750	9.750	0	+0.05(+0.52%)
Aug 29, 2003	9.700	9.700	9.700	9.700	0	+0.20(+2.11%)
Aug 28, 2003	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Aug 27, 2003	9.500	9.500	9.500	9.500	0	-0.10(-1.04%)
Aug 26, 2003	9.600	9.600	9.600	9.600	0	-0.25(-2.54%)
Aug 25, 2003	9.850	9.850	9.850	9.850	0	+0.05(+0.51%)
Aug 22, 2003	9.800	9.800	9.800	9.800	0	+0.25(+2.62%)
Aug 19, 2003	9.550	9.550	9.550	9.550	0	-0.05(-0.52%)
Aug 18, 2003	9.600	9.600	9.600	9.600	0	+0.45(+4.92%)
Aug 15, 2003	9.150	9.150	9.150	9.150	0	+0.20(+2.23%)
Aug 14, 2003	8.950	8.950	8.950	8.950	0	+0.15(+1.70%)
Aug 13, 2003	8.800	8.800	8.800	8.800	0	+0.20(+2.33%)
Aug 12, 2003	8.600	8.600	8.600	8.600	0	-0.05(-0.58%)
Aug 11, 2003	8.650	8.650	8.650	8.650	0	+0.05(+0.58%)
Aug 08, 2003	8.600	8.600	8.600	8.600	0	-0.05(-0.58%)
Aug 07, 2003	8.650	8.650	8.650	8.650	0	+0.00(+0.00%)
Aug 06, 2003	8.650	8.650	8.650	8.650	0	-0.10(-1.14%)
Aug 05, 2003	8.750	8.750	8.750	8.750	0	+0.15(+1.74%)
Aug 04, 2003	8.600	8.600	8.600	8.600	0	+0.10(+1.18%)
Aug 01, 2003	8.500	8.500	8.500	8.500	0	-0.10(-1.16%)
Jul 31, 2003	8.600	8.600	8.600	8.600	0	+0.15(+1.78%)
Jul 30, 2003	8.450	8.450	8.450	8.450	0	-0.05(-0.59%)
Jul 29, 2003	8.500	8.500	8.500	8.500	0	+0.10(+1.19%)
Jul 28, 2003	8.400	8.400	8.400	8.400	0	+0.25(+3.07%)
Jul 25, 2003	8.150	8.150	8.150	8.150	0	+0.00(+0.00%)
Jul 24, 2003	8.150	8.150	8.150	8.150	0	+0.15(+1.88%)
Jul 23, 2003	8.000	8.000	8.000	8.000	0	+0.10(+1.27%)
Jul 22, 2003	7.900	7.900	7.900	7.900	0	-0.30(-3.66%)
Jul 21, 2003	8.200	8.200	8.200	8.200	0	+0.20(+2.50%)
Jul 18, 2003	8.000	8.000	8.000	8.000	0	-0.40(-4.76%)
Jul 17, 2003	8.400	8.400	8.400	8.400	0	+0.10(+1.20%)
Jul 16, 2003	8.300	8.300	8.300	8.300	0	-0.30(-3.49%)
Jul 15, 2003	8.600	8.600	8.600	8.600	0	+0.10(+1.18%)
Jul 14, 2003	8.500	8.500	8.500	8.500	0	+0.20(+2.41%)
Jul 11, 2003	8.300	8.300	8.300	8.300	0	-0.05(-0.60%)
Jul 10, 2003	8.350	8.350	8.350	8.350	0	-0.20(-2.34%)
Jul 09, 2003	8.550	8.550	8.550	8.550	0	+0.00(+0.00%)
Jul 08, 2003	8.550	8.550	8.550	8.550	0	-0.15(-1.72%)
Jul 07, 2003	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
Jul 03, 2003	8.650	8.750	8.400	8.700	53,800	+0.20(+2.35%)
Jul 02, 2003	8.500	8.500	8.500	8.500	0	-0.05(-0.58%)
Jul 01, 2003	8.550	8.550	8.550	8.550	0	+0.50(+6.21%)
Jun 30, 2003	8.050	8.050	8.050	8.050	0	+0.00(+0.00%)
Jun 27, 2003	8.050	8.050	8.050	8.050	0	-0.05(-0.62%)
Jun 26, 2003	8.100	8.100	8.100	8.100	0	-0.05(-0.61%)
Jun 25, 2003	8.150	8.150	8.150	8.150	0	-0.20(-2.40%)
Jun 24, 2003	8.350	8.350	8.350	8.350	0	+0.00(+0.00%)
Jun 23, 2003	8.350	8.350	8.350	8.350	0	+0.00(+0.00%)
Jun 20, 2003	8.350	8.350	8.350	8.350	0	-0.15(-1.76%)
Jun 19, 2003	8.500	8.500	8.500	8.500	0	+0.00(+0.00%)
Jun 18, 2003	8.500	8.500	8.500	8.500	0	+0.25(+3.03%)
Jun 17, 2003	8.250	8.250	8.250	8.250	0	+0.15(+1.85%)
Jun 16, 2003	8.100	8.100	8.100	8.100	0	-0.05(-0.61%)
Jun 13, 2003	8.150	8.150	8.150	8.150	0	+0.20(+2.52%)
Jun 12, 2003	7.950	7.950	7.950	7.950	0	+0.40(+5.30%)
Jun 11, 2003	7.550	7.550	7.550	7.550	0	+0.05(+0.67%)
Jun 10, 2003	7.500	7.500	7.500	7.500	0	-0.15(-1.96%)
Jun 09, 2003	7.650	7.650	7.650	7.650	0	+0.20(+2.68%)
Jun 06, 2003	7.450	7.450	7.450	7.450	0	-0.20(-2.61%)
Jun 05, 2003	7.650	7.650	7.650	7.650	0	+0.20(+2.68%)
Jun 04, 2003	7.450	7.450	7.450	7.450	0	+0.10(+1.36%)
Jun 03, 2003	7.350	7.350	7.350	7.350	0	+0.20(+2.80%)
Jun 02, 2003	7.150	7.150	7.150	7.150	0	+0.05(+0.70%)
May 30, 2003	7.100	7.100	7.100	7.100	0	+0.10(+1.43%)
May 29, 2003	7.000	7.000	7.000	7.000	0	+0.00(+0.00%)
May 28, 2003	7.000	7.000	7.000	7.000	0	-0.25(-3.45%)
May 23, 2003	7.250	7.250	7.250	7.250	0	+0.20(+2.84%)
May 22, 2003	7.050	7.050	7.050	7.050	0	+0.15(+2.17%)
May 21, 2003	6.900	6.900	6.900	6.900	0	+0.10(+1.47%)
May 20, 2003	6.800	6.800	6.800	6.800	0	-0.30(-4.23%)
May 19, 2003	7.100	7.100	7.100	7.100	0	+0.05(+0.71%)
May 16, 2003	7.050	7.050	7.050	7.050	0	-0.20(-2.76%)
May 15, 2003	7.250	7.250	7.250	7.250	0	+0.05(+0.69%)
May 14, 2003	7.200	7.200	7.200	7.200	0	+0.05(+0.70%)
May 13, 2003	7.150	7.150	7.150	7.150	0	+0.00(+0.00%)
May 12, 2003	7.450	7.400	7.000	7.150	30,100	-0.05(-0.69%)
May 09, 2003	7.200	7.200	7.200	7.200	0	-0.15(-2.04%)
May 08, 2003	7.350	7.350	7.350	7.350	0	+0.30(+4.26%)
May 07, 2003	7.050	7.050	7.050	7.050	0	+0.00(+0.00%)
May 06, 2003	7.050	7.050	7.050	7.050	0	+0.10(+1.44%)
May 05, 2003	6.950	6.950	6.950	6.950	0	+0.00(+0.00%)
May 02, 2003	6.950	6.950	6.950	6.950	0	+0.09(+1.31%)

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.