Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	12.05	12.05	12.05	12.05	0	+0.35(+2.99%)
Jul 30, 2003	11.70	11.70	11.70	11.70	0	+0.00(+0.00%)
Jul 29, 2003	11.70	11.70	11.70	11.70	0	+0.35(+3.08%)
Jul 28, 2003	11.35	11.35	11.35	11.35	0	+0.15(+1.34%)
Jul 25, 2003	11.20	11.20	11.20	11.20	0	+0.15(+1.36%)
Jul 24, 2003	11.05	11.05	11.05	11.05	0	+0.05(+0.45%)
Jul 23, 2003	11.00	11.00	11.00	11.00	0	-0.25(-2.22%)
Jul 22, 2003	11.25	11.25	11.25	11.25	0	+0.35(+3.21%)
Jul 21, 2003	10.90	10.90	10.90	10.90	0	-0.05(-0.46%)
Jul 18, 2003	10.95	10.95	10.95	10.95	0	-0.35(-3.10%)
Jul 17, 2003	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Jul 16, 2003	11.30	11.30	11.30	11.30	0	-0.35(-3.00%)
Jul 15, 2003	11.65	11.65	11.65	11.65	0	+0.20(+1.75%)
Jul 14, 2003	11.45	11.45	11.45	11.45	0	+0.00(+0.00%)
Jul 11, 2003	11.45	11.45	11.45	11.45	0	-0.45(-3.78%)
Jul 10, 2003	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Jul 09, 2003	11.90	11.90	11.90	11.90	0	+0.30(+2.59%)
Jul 08, 2003	11.60	11.60	11.60	11.60	0	+0.60(+5.45%)
Jul 07, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jul 03, 2003	10.70	11.20	10.80	11.00	19,500	+0.65(+6.28%)
Jul 02, 2003	10.35	10.35	10.35	10.35	0	-0.15(-1.43%)
Jul 01, 2003	10.50	10.50	10.50	10.50	0	-0.05(-0.47%)
Jun 30, 2003	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jun 27, 2003	10.55	10.55	10.55	10.55	0	+0.00(+0.00%)
Jun 26, 2003	10.55	10.55	10.55	10.55	0	+0.15(+1.44%)
Jun 25, 2003	10.40	10.40	10.40	10.40	0	-0.10(-0.95%)
Jun 24, 2003	10.50	10.50	10.50	10.50	0	-0.40(-3.67%)
Jun 23, 2003	10.90	10.90	10.90	10.90	0	-0.20(-1.80%)
Jun 20, 2003	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Jun 19, 2003	11.10	11.10	11.10	11.10	0	+0.00(+0.00%)
Jun 18, 2003	11.10	11.10	11.10	11.10	0	+0.85(+8.29%)
Jun 17, 2003	10.25	10.25	10.25	10.25	0	+0.00(+0.00%)
Jun 16, 2003	10.25	10.25	10.25	10.25	0	-0.30(-2.84%)
Jun 13, 2003	10.55	10.55	10.55	10.55	0	+0.35(+3.43%)
Jun 12, 2003	10.20	10.20	10.20	10.20	0	-0.30(-2.86%)
Jun 11, 2003	10.50	10.50	10.50	10.50	0	-0.20(-1.87%)
Jun 10, 2003	10.70	10.70	10.70	10.70	0	+0.10(+0.94%)
Jun 09, 2003	10.60	10.60	10.60	10.60	0	+0.05(+0.47%)
Jun 06, 2003	10.55	10.55	10.55	10.55	0	+0.90(+9.33%)
Jun 05, 2003	9.650	9.650	9.650	9.650	0	-0.25(-2.53%)
Jun 04, 2003	9.900	9.900	9.900	9.900	0	+0.00(+0.00%)
Jun 03, 2003	9.900	9.900	9.900	9.900	0	-0.25(-2.46%)
Jun 02, 2003	10.15	10.15	10.15	10.15	0	+1.15(+12.78%)
May 30, 2003	9.000	9.000	9.000	9.000	0	+0.90(+11.11%)
May 29, 2003	8.100	8.100	8.100	8.100	0	+0.25(+3.18%)
May 28, 2003	7.850	7.850	7.850	7.850	0	+0.10(+1.29%)
May 23, 2003	7.750	7.750	7.750	7.750	0	+0.15(+1.97%)
May 22, 2003	7.600	7.600	7.600	7.600	0	-0.30(-3.80%)
May 21, 2003	7.900	7.900	7.900	7.900	0	+0.20(+2.60%)
May 20, 2003	7.700	7.700	7.700	7.700	0	-0.15(-1.91%)
May 19, 2003	7.850	7.850	7.850	7.850	0	-0.10(-1.26%)
May 16, 2003	7.950	7.950	7.950	7.950	0	+0.10(+1.27%)
May 15, 2003	7.850	7.850	7.850	7.850	0	+0.05(+0.64%)
May 14, 2003	7.800	7.800	7.800	7.800	0	+0.05(+0.65%)
May 13, 2003	7.750	7.750	7.750	7.750	0	+0.00(+0.00%)
May 12, 2003	7.950	8.000	7.700	7.750	12,800	+0.05(+0.65%)
May 09, 2003	7.700	7.700	7.700	7.700	0	-0.60(-7.23%)
May 08, 2003	8.300	8.300	8.300	8.300	0	+0.05(+0.61%)
May 07, 2003	8.250	8.250	8.250	8.250	0	+0.75(+10.00%)
May 06, 2003	7.500	7.500	7.500	7.500	0	+0.05(+0.67%)
May 05, 2003	7.450	7.450	7.450	7.450	0	+0.35(+4.93%)
May 02, 2003	7.100	7.100	7.100	7.100	0	-0.05(-0.70%)
May 01, 2003	7.150	7.150	7.150	7.150	0	+0.00(+0.00%)
Apr 30, 2003	7.150	7.150	7.150	7.150	0	+0.25(+3.62%)
Apr 29, 2003	6.900	6.900	6.900	6.900	0	+0.10(+1.47%)
Apr 28, 2003	6.800	6.800	6.800	6.800	0	+0.00(+0.00%)
Apr 25, 2003	6.800	6.800	6.800	6.800	0	+0.20(+3.03%)
Apr 24, 2003	6.600	6.600	6.600	6.600	0	-0.40(-5.71%)
Apr 23, 2003	7.000	7.000	7.000	7.000	0	+0.15(+2.19%)
Apr 21, 2003	6.850	6.850	6.850	6.850	0	+0.10(+1.48%)
Apr 17, 2003	6.750	6.750	6.750	6.750	0	-0.05(-0.74%)
Apr 16, 2003	6.800	6.800	6.800	6.800	0	+0.25(+3.82%)
Apr 15, 2003	6.550	6.550	6.550	6.550	0	+0.05(+0.77%)
Apr 14, 2003	6.500	6.500	6.500	6.500	0	+0.10(+1.56%)
Apr 11, 2003	6.400	6.400	6.400	6.400	0	-0.10(-1.54%)
Apr 10, 2003	6.500	6.500	6.500	6.500	0	-0.45(-6.47%)
Apr 09, 2003	6.950	6.950	6.950	6.950	0	+0.05(+0.72%)
Apr 08, 2003	6.900	6.900	6.900	6.900	0	+0.55(+8.66%)
Apr 07, 2003	6.350	6.350	6.350	6.350	0	-0.10(-1.55%)
Apr 04, 2003	6.450	6.450	6.450	6.450	0	+0.00(+0.00%)
Apr 03, 2003	6.450	6.450	6.450	6.450	0	+0.35(+5.74%)
Apr 02, 2003	6.100	6.100	6.100	6.100	0	+0.40(+7.02%)
Apr 01, 2003	5.700	5.700	5.700	5.700	0	-0.17(-2.90%)
Mar 31, 2003	5.870	5.870	5.870	5.870	0	-0.24(-3.93%)
Mar 28, 2003	6.110	6.110	6.110	6.110	0	+0.06(+0.99%)
Mar 27, 2003	6.050	6.050	6.050	6.050	0	-0.20(-3.20%)
Mar 26, 2003	6.250	6.250	6.250	6.250	0	+0.10(+1.63%)
Mar 25, 2003	6.150	6.150	6.150	6.150	0	-0.30(-4.65%)
Mar 24, 2003	6.450	6.450	6.450	6.450	0	+0.10(+1.57%)
Mar 21, 2003	6.350	6.350	6.350	6.350	0	+0.00(+0.00%)
Mar 20, 2003	6.350	6.350	6.350	6.350	0	+0.05(+0.79%)
Mar 19, 2003	6.300	6.300	6.300	6.300	0	+0.35(+5.88%)
Mar 18, 2003	5.950	5.950	5.950	5.950	0	+0.60(+11.21%)
Mar 17, 2003	5.350	5.350	5.350	5.350	0	+0.00(+0.00%)
Mar 14, 2003	5.350	5.350	5.350	5.350	0	+0.20(+3.88%)
Mar 13, 2003	5.150	5.150	5.150	5.150	0	-0.25(-4.63%)
Mar 12, 2003	5.400	5.400	5.400	5.400	0	-0.05(-0.92%)
Mar 11, 2003	5.450	5.450	5.450	5.450	0	-0.35(-6.03%)
Mar 07, 2003	5.800	5.800	5.800	5.800	0	+0.25(+4.50%)
Mar 06, 2003	5.550	5.550	5.550	5.550	0	+0.00(+0.00%)
Mar 05, 2003	5.550	5.550	5.550	5.550	0	+0.00(+0.00%)
Mar 04, 2003	5.550	5.550	5.550	5.550	0	+0.00(+0.00%)
Mar 03, 2003	5.550	5.550	5.550	5.550	0	+0.00(+0.00%)
Feb 28, 2003	5.550	5.550	5.550	5.550	0	+0.00(+0.00%)
Feb 27, 2003	5.550	5.550	5.550	5.550	0	-0.35(-5.93%)
Feb 26, 2003	5.900	5.900	5.900	5.900	0	-0.50(-7.81%)
Feb 25, 2003	6.400	6.400	6.400	6.400	0	-0.25(-3.76%)
Feb 24, 2003	6.650	6.650	6.650	6.650	0	+0.10(+1.53%)
Feb 21, 2003	6.550	6.550	6.550	6.550	0	-0.30(-4.38%)
Feb 20, 2003	6.850	6.850	6.850	6.850	0	+0.05(+0.74%)
Feb 19, 2003	6.800	6.800	6.800	6.800	0	+0.30(+4.62%)
Feb 18, 2003	6.500	6.500	6.500	6.500	0	+0.00(+0.00%)
Feb 14, 2003	6.500	6.500	6.500	6.500	0	-0.35(-5.11%)
Feb 13, 2003	6.850	6.850	6.850	6.850	0	-0.15(-2.14%)
Feb 12, 2003	7.000	7.000	7.000	7.000	0	+0.10(+1.45%)
Feb 11, 2003	6.900	6.900	6.900	6.900	0	-0.65(-8.61%)
Feb 10, 2003	7.550	7.550	7.550	7.550	0	+0.00(+0.00%)
Feb 07, 2003	7.550	7.550	7.550	7.550	0	-0.15(-1.95%)
Feb 06, 2003	7.700	7.700	7.700	7.700	0	-0.15(-1.91%)
Feb 05, 2003	7.850	7.850	7.850	7.850	0	+0.10(+1.29%)
Jan 30, 2003	7.750	7.750	7.750	7.750	0	-0.70(-8.28%)
Jan 23, 2003	8.450	8.450	8.450	8.450	0	+0.30(+3.68%)
Jan 22, 2003	8.150	8.150	8.150	8.150	0	-0.55(-6.32%)
Jan 21, 2003	8.700	8.700	8.700	8.700	0	+0.25(+2.96%)
Jan 17, 2003	8.450	8.450	8.450	8.450	0	+0.15(+1.81%)
Jan 16, 2003	8.300	8.300	8.300	8.300	0	-0.40(-4.60%)
Jan 15, 2003	8.700	8.700	8.700	8.700	0	-0.05(-0.57%)
Jan 14, 2003	8.750	8.750	8.750	8.750	0	+0.25(+2.94%)
Jan 13, 2003	8.500	8.500	8.500	8.500	0	-0.15(-1.73%)
Jan 10, 2003	8.650	8.650	8.650	8.650	0	-0.15(-1.70%)
Jan 09, 2003	8.800	8.800	8.800	8.800	0	-0.35(-3.83%)
Jan 08, 2003	9.150	9.150	9.150	9.150	0	+0.00(+0.00%)
Jan 07, 2003	9.150	9.150	8.750	9.150	13,800	+0.65(+7.65%)
Jan 02, 2003	8.500	8.500	8.500	8.500	0	+0.20(+2.41%)
Dec 31, 2002	8.300	8.300	8.300	8.300	0	-0.05(-0.60%)
Dec 27, 2002	8.350	8.350	8.350	8.350	0	+0.08(+0.97%)
Dec 26, 2002	8.270	8.270	8.270	8.270	0	+0.00(+0.00%)
Dec 24, 2002	8.300	8.700	8.250	8.270	25,900	-0.18(-2.13%)
Dec 23, 2002	8.450	8.450	8.450	8.450	0	+0.05(+0.60%)
Dec 20, 2002	8.400	8.400	8.400	8.400	0	-0.40(-4.55%)
Dec 19, 2002	8.800	8.800	8.800	8.800	0	-0.30(-3.30%)
Dec 18, 2002	9.100	9.100	9.100	9.100	0	+0.00(+0.00%)
Dec 17, 2002	9.100	9.100	9.100	9.100	0	+0.40(+4.60%)
Dec 16, 2002	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
Dec 13, 2002	8.700	8.700	8.700	8.700	0	-0.30(-3.33%)
Dec 12, 2002	9.000	9.000	9.000	9.000	0	+0.05(+0.56%)
Dec 11, 2002	8.950	8.950	8.950	8.950	0	-0.65(-6.77%)
Dec 10, 2002	9.600	9.600	9.600	9.600	0	+0.00(+0.00%)
Dec 09, 2002	9.600	9.600	9.600	9.600	0	+0.25(+2.67%)
Dec 06, 2002	9.350	9.350	9.350	9.350	0	-0.50(-5.08%)
Dec 05, 2002	9.850	9.850	9.850	9.850	0	-0.15(-1.50%)
Dec 04, 2002	10.00	10.00	10.00	10.00	0	-0.05(-0.50%)
Dec 03, 2002	10.05	10.05	10.05	10.05	0	+0.05(+0.50%)
Dec 02, 2002	10.00	10.00	10.00	10.00	0	+0.45(+4.71%)
Nov 27, 2002	9.550	9.900	9.500	9.550	20,600	+0.05(+0.53%)
Nov 26, 2002	9.500	9.500	9.500	9.500	0	+2.15(+29.25%)
Nov 25, 2002	7.350	7.350	7.350	7.350	0	-1.65(-18.33%)
Nov 22, 2002	9.000	9.000	9.000	9.000	0	+0.20(+2.27%)
Nov 21, 2002	8.800	8.800	8.800	8.800	0	+0.05(+0.57%)
Nov 20, 2002	8.750	8.750	8.750	8.750	0	-0.05(-0.57%)
Nov 19, 2002	8.800	8.800	8.800	8.800	0	+0.30(+3.53%)
Nov 18, 2002	8.500	8.500	8.500	8.500	0	+0.10(+1.19%)
Nov 15, 2002	8.400	8.400	8.400	8.400	0	-0.10(-1.18%)
Nov 14, 2002	8.500	8.500	8.500	8.500	0	-0.15(-1.73%)
Nov 13, 2002	8.650	8.650	8.650	8.650	0	-0.20(-2.26%)
Nov 12, 2002	8.850	8.850	8.850	8.850	0	-0.55(-5.85%)
Nov 11, 2002	9.400	9.400	9.400	9.400	0	+0.00(+0.00%)
Nov 08, 2002	9.400	9.400	9.400	9.400	0	+0.15(+1.62%)
Nov 07, 2002	9.250	9.250	9.250	9.250	0	+0.15(+1.65%)
Nov 06, 2002	9.100	9.100	9.100	9.100	0	+0.10(+1.11%)
Nov 05, 2002	9.000	9.000	9.000	9.000	0	+1.10(+13.92%)
Nov 04, 2002	7.900	7.900	7.900	7.900	0	-0.30(-3.66%)
Nov 01, 2002	8.200	8.200	8.200	8.200	0	+0.55(+7.19%)
Oct 31, 2002	7.650	7.650	7.650	7.650	0	-0.15(-1.92%)
Oct 30, 2002	7.800	7.800	7.800	7.800	0	-0.25(-3.11%)
Oct 29, 2002	8.050	8.050	8.050	8.050	0	+0.00(+0.00%)
Oct 28, 2002	8.050	8.050	8.050	8.050	0	-0.15(-1.83%)
Oct 25, 2002	8.200	8.200	8.200	8.200	0	+0.40(+5.13%)
Oct 24, 2002	7.800	7.800	7.800	7.800	0	-0.30(-3.70%)
Oct 23, 2002	8.100	8.100	8.100	8.100	0	+0.00(+0.00%)
Oct 22, 2002	8.100	8.100	8.100	8.100	0	+0.25(+3.18%)
Oct 21, 2002	7.850	7.850	7.850	7.850	0	-0.15(-1.88%)
Oct 18, 2002	8.000	8.000	8.000	8.000	0	+0.10(+1.27%)
Oct 17, 2002	7.900	7.900	7.900	7.900	0	+0.00(+0.00%)
Oct 16, 2002	7.900	7.900	7.900	7.900	0	+0.60(+8.22%)
Oct 15, 2002	7.300	7.300	7.300	7.300	0	-0.55(-7.01%)
Oct 14, 2002	7.850	7.850	7.850	7.850	0	+0.50(+6.80%)
Oct 11, 2002	7.350	7.350	7.350	7.350	0	-0.10(-1.34%)
Oct 10, 2002	7.450	7.450	7.450	7.450	0	-0.15(-1.97%)
Oct 09, 2002	7.600	7.600	7.600	7.600	0	-0.20(-2.56%)
Oct 08, 2002	7.800	7.800	7.800	7.800	0	-0.50(-6.02%)
Oct 07, 2002	8.300	8.300	8.300	8.300	0	-0.20(-2.35%)
Oct 04, 2002	8.500	8.500	8.500	8.500	0	+0.65(+8.28%)
Oct 03, 2002	7.850	7.850	7.850	7.850	0	-0.25(-3.09%)
Oct 02, 2002	8.100	8.100	8.100	8.100	0	+0.35(+4.52%)
Oct 01, 2002	7.750	7.750	7.750	7.750	0	-0.40(-4.91%)
Sep 30, 2002	8.150	8.150	8.150	8.150	0	+0.00(+0.00%)
Sep 27, 2002	8.150	8.150	8.150	8.150	0	+0.05(+0.62%)
Sep 26, 2002	8.100	8.100	8.100	8.100	0	+0.20(+2.53%)
Sep 25, 2002	7.900	7.900	7.900	7.900	0	-0.25(-3.07%)
Sep 24, 2002	8.150	8.150	8.150	8.150	0	-0.30(-3.55%)
Sep 23, 2002	8.450	8.450	8.450	8.450	0	+0.25(+3.05%)
Sep 20, 2002	8.200	8.200	8.200	8.200	0	-0.50(-5.75%)
Sep 19, 2002	9.000	9.000	8.400	8.700	15,700	-0.30(-3.33%)
Sep 18, 2002	9.000	9.000	9.000	9.000	0	-0.65(-6.78%)
Sep 17, 2002	9.655	9.655	9.655	9.655	0	+0.00(+0.00%)
Sep 16, 2002	9.655	9.655	9.655	9.655	0	-0.25(-2.47%)
Sep 13, 2002	9.900	9.900	9.900	9.900	0	-0.35(-3.41%)
Sep 12, 2002	10.25	10.25	10.25	10.25	0	+0.05(+0.49%)
Sep 11, 2002	10.20	10.20	10.20	10.20	0	+0.35(+3.55%)
Sep 10, 2002	9.850	9.850	9.850	9.850	0	-0.25(-2.48%)
Sep 09, 2002	10.10	10.10	10.10	10.10	0	+0.10(+1.00%)
Sep 06, 2002	10.00	10.00	10.00	10.00	0	-0.20(-1.96%)
Sep 05, 2002	10.20	10.20	10.20	10.20	0	-0.40(-3.77%)
Sep 04, 2002	10.60	10.60	10.60	10.60	0	-0.40(-3.64%)
Sep 03, 2002	11.00	11.00	11.00	11.00	0	+0.30(+2.80%)
Aug 30, 2002	10.70	10.70	10.70	10.70	0	-0.25(-2.28%)
Aug 29, 2002	10.95	10.95	10.95	10.95	0	+0.00(+0.00%)
Aug 28, 2002	10.95	10.95	10.95	10.95	0	-0.25(-2.23%)
Aug 27, 2002	11.20	11.20	11.20	11.20	0	+0.05(+0.45%)
Aug 26, 2002	11.15	11.15	11.15	11.15	0	+0.80(+7.73%)
Aug 23, 2002	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Aug 22, 2002	10.35	10.35	10.35	10.35	0	+0.25(+2.48%)
Aug 21, 2002	10.10	10.10	10.10	10.10	0	+0.25(+2.54%)
Aug 20, 2002	9.850	9.850	9.850	9.850	0	-0.10(-1.01%)
Aug 16, 2002	9.950	9.950	9.950	9.950	0	-0.55(-5.24%)
Aug 15, 2002	10.50	10.50	10.50	10.50	0	+0.10(+0.96%)
Aug 14, 2002	10.40	10.40	10.40	10.40	0	-0.40(-3.70%)
Aug 13, 2002	10.80	10.80	10.80	10.80	0	+0.00(+0.00%)
Aug 12, 2002	10.80	10.80	10.80	10.80	0	+10.69(+9629.73%)
Aug 07, 2002	0.1110	0.1110	0.1110	0.1110	0	+0.00(+0.00%)
Aug 06, 2002	0.1110	0.1110	0.1110	0.1110	0	-11.69(-99.06%)
Aug 05, 2002	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Aug 02, 2002	11.80	11.80	11.80	11.80	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.