OT: It is a dream stock for you..You can make 300 successful trades in seven months..I have to be content to just plod along and add to my position as the price increases..
Date Open High Low Close Volume Adj. Close*
Jun-09-03 26.45 26.70 25.21 25.35 610,220 25.35
Jun-02-03 25.80 28.85 24.94 26.54 1,358,360 26.54
May-27-03 23.75 25.76 23.12 25.67 933,725 25.67
May-19-03 25.73 26.18 22.62 24.60 1,091,320 24.60
May-12-03 23.92 27.50 23.75 25.85 1,778,940 25.85
May-05-03 23.01 24.41 22.58 23.92 714,140 23.92
Apr-28-03 21.76 23.09 21.40 23.09 476,600 23.09
Apr-21-03 20.29 22.00 20.25 21.46 800,080 21.46
Apr-14-03 18.80 20.30 18.68 20.25 642,875 20.25
Apr-07-03 20.40 20.50 18.65 18.80 593,300 18.80
Mar-31-03 22.27 23.29 18.21 19.79 2,595,400 19.79
Mar-24-03 19.35 24.14 19.26 22.69 2,298,720 22.69
Mar-17-03 16.71 21.44 16.67 19.99 2,743,380 19.99
Mar-10-03 13.99 14.15 12.90 13.76 304,460 13.76
Mar-03-03 14.58 14.68 13.78 13.99 274,300 13.99
Feb-24-03 13.81 14.50 13.48 14.38 396,440 14.38
Feb-18-03 13.18 14.50 13.18 13.95 505,450 13.95
Feb-10-03 11.75 13.25 11.50 13.23 615,360 13.23
Feb-03-03 12.08 12.36 11.54 11.80 404,520 11.80
Jan-27-03 13.05 13.31 11.78 12.12 526,500 12.12
Jan-21-03 14.75 14.75 12.87 13.35 520,800 13.35
Jan-13-03 14.82 16.99 14.51 14.64 829,060 14.64
Jan-06-03 16.11 16.66 14.56 14.76 663,520 14.76
Dec-30-02 15.20 16.12 14.40 16.06 460,350 16.06
Dec-23-02 15.43 16.31 14.88 15.20 333,000 15.20
Dec-16-02 15.20 16.60 15.05 15.50 614,800 15.50
Dec-09-02 17.99 18.20 14.87 15.20 705,380 15.20
Dec-02-02 18.93 19.35 16.10 17.82 889,220 17.82
AI
Market Data 
Markets 
