| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $7.85 | $7.93 | $7.72 | $7.72 | 2,604,610 |
April 29 2003 | $7.82 | $7.97 | $7.79 | $7.87 | 2,406,452 |
April 28 2003 | $7.66 | $7.88 | $7.60 | $7.82 | 2,982,622 |
April 25 2003 | $7.80 | $7.83 | $7.62 | $7.68 | 3,006,346 |
April 24 2003 | $7.74 | $7.84 | $7.71 | $7.80 | 2,025,846 |
April 23 2003 | $7.84 | $7.90 | $7.74 | $7.77 | 2,083,344 |
April 22 2003 | $7.78 | $7.89 | $7.73 | $7.84 | 1,886,068 |
April 21 2003 | $7.90 | $7.93 | $7.77 | $7.86 | 1,547,484 |
April 17 2003 | $7.61 | $7.94 | $7.53 | $7.89 | 3,155,440 |
April 16 2003 | $7.61 | $7.72 | $7.59 | $7.62 | 1,998,020 |
April 15 2003 | $7.64 | $7.77 | $7.50 | $7.57 | 4,996,950 |
April 14 2003 | $7.80 | $7.91 | $7.80 | $7.89 | 2,624,828 |
April 11 2003 | $8.20 | $8.28 | $7.76 | $7.79 | 2,831,580 |
April 10 2003 | $7.93 | $7.99 | $7.65 | $7.97 | 3,164,114 |
April 09 2003 | $8.17 | $8.26 | $7.92 | $7.94 | 1,261,996 |
April 08 2003 | $8.21 | $8.21 | $8.04 | $8.18 | 1,507,366 |
April 07 2003 | $8.18 | $8.37 | $8.10 | $8.20 | 2,768,226 |
April 04 2003 | $8.14 | $8.15 | $7.90 | $8.03 | 2,449,358 |
April 03 2003 | $8.12 | $8.19 | $8.08 | $8.16 | 3,200,462 |
April 02 2003 | $7.84 | $8.17 | $7.74 | $8.14 | 5,248,508 |
April 01 2003 | $7.33 | $7.81 | $7.32 | $7.70 | 5,498,232 |
March 31 2003 | $7.58 | $7.78 | $7.44 | $7.56 | 2,982,734 |
March 28 2003 | $7.80 | $7.91 | $7.69 | $7.82 | 2,973,532 |
March 27 2003 | $7.70 | $7.93 | $7.59 | $7.80 | 2,769,450 |
March 26 2003 | $7.69 | $7.82 | $7.65 | $7.68 | 2,022,610 |
