DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
January 31 2003 | $6.71 | $7.00 | $6.66 | $6.75 | 153,240 |
January 30 2003 | $6.83 | $7.12 | $6.74 | $6.81 | 179,800 |
January 29 2003 | $6.88 | $7.07 | $6.65 | $6.77 | 214,800 |
January 28 2003 | $6.73 | $7.06 | $6.69 | $6.99 | 363,200 |
January 27 2003 | $7.09 | $7.10 | $6.73 | $6.78 | 380,556 |
January 24 2003 | $7.15 | $7.41 | $7.09 | $7.09 | 391,000 |
January 23 2003 | $7.13 | $7.69 | $7.11 | $7.46 | 225,194 |
January 22 2003 | $7.08 | $7.30 | $7.08 | $7.23 | 273,200 |
January 21 2003 | $7.63 | $7.64 | $7.00 | $7.18 | 352,220 |
January 17 2003 | $7.80 | $8.00 | $7.63 | $7.69 | 217,600 |
January 16 2003 | $7.95 | $7.95 | $7.73 | $7.80 | 176,150 |
January 15 2003 | $8.02 | $8.02 | $7.75 | $7.95 | 121,690 |
January 14 2003 | $8.06 | $8.06 | $7.85 | $8.02 | 266,600 |
January 13 2003 | $8.31 | $8.31 | $7.83 | $8.00 | 470,080 |
January 10 2003 | $7.67 | $8.28 | $7.67 | $8.26 | 334,238 |
January 09 2003 | $8.00 | $8.03 | $7.56 | $7.98 | 545,502 |
January 08 2003 | $7.85 | $8.00 | $7.67 | $7.97 | 291,964 |
January 07 2003 | $7.52 | $7.84 | $7.40 | $7.78 | 215,000 |
January 06 2003 | $7.67 | $7.82 | $7.38 | $7.55 | 571,140 |
January 03 2003 | $7.67 | $7.83 | $7.67 | $7.80 | 224,170 |
January 02 2003 | $7.74 | $7.93 | $7.68 | $7.81 | 235,494 |
December 31 2002 | $7.83 | $8.00 | $7.67 | $7.78 | 370,090 |
December 30 2002 | $7.95 | $8.05 | $7.63 | $7.88 | 306,600 |
December 27 2002 | $7.97 | $8.00 | $7.79 | $7.85 | 186,398 |
December 26 2002 | $8.14 | $8.14 | $7.70 | $8.00 | 260,106 |