| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $10.90 | $11.36 | $10.75 | $11.29 | 14,652,000 |
August 28 2003 | $10.33 | $10.92 | $10.24 | $10.92 | 17,373,500 |
August 27 2003 | $10.10 | $10.24 | $9.97 | $10.24 | 8,321,200 |
August 26 2003 | $10.00 | $10.11 | $9.60 | $10.10 | 11,007,000 |
August 25 2003 | $10.20 | $10.34 | $10.04 | $10.09 | 13,222,300 |
August 22 2003 | $9.91 | $10.30 | $9.80 | $9.91 | 24,891,900 |
August 21 2003 | $9.34 | $9.66 | $9.30 | $9.45 | 14,123,700 |
August 20 2003 | $9.05 | $9.38 | $8.91 | $9.12 | 12,598,600 |
August 19 2003 | $9.05 | $9.61 | $9.00 | $9.23 | 26,135,800 |
August 18 2003 | $8.48 | $8.98 | $8.35 | $8.91 | 26,783,000 |
August 15 2003 | $7.87 | $7.87 | $7.65 | $7.80 | 3,231,600 |
August 14 2003 | $7.62 | $7.87 | $7.59 | $7.82 | 5,354,300 |
August 13 2003 | $7.38 | $7.77 | $7.37 | $7.57 | 6,394,800 |
August 12 2003 | $7.44 | $7.44 | $7.27 | $7.40 | 4,926,700 |
August 11 2003 | $7.30 | $7.41 | $7.07 | $7.39 | 4,263,600 |
August 08 2003 | $7.65 | $7.80 | $7.23 | $7.26 | 8,080,600 |
August 07 2003 | $7.31 | $7.68 | $7.30 | $7.56 | 10,417,200 |
August 06 2003 | $7.22 | $7.29 | $7.15 | $7.26 | 6,167,400 |
August 05 2003 | $7.24 | $7.47 | $7.20 | $7.27 | 6,195,000 |
August 04 2003 | $7.19 | $7.28 | $7.12 | $7.22 | 2,556,300 |
August 01 2003 | $7.27 | $7.32 | $7.14 | $7.19 | 3,400,300 |