| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $5.34 | $5.34 | $5.25 | $5.26 | 1,920,600 |
March 28 2003 | $5.40 | $5.44 | $5.35 | $5.40 | 1,748,700 |
March 27 2003 | $5.39 | $5.45 | $5.33 | $5.42 | 2,182,800 |
March 26 2003 | $5.40 | $5.44 | $5.37 | $5.44 | 1,869,000 |
March 25 2003 | $5.37 | $5.46 | $5.34 | $5.42 | 2,172,300 |
March 24 2003 | $5.52 | $5.52 | $5.33 | $5.38 | 3,235,500 |
March 21 2003 | $5.49 | $5.58 | $5.44 | $5.57 | 3,722,700 |
March 20 2003 | $5.39 | $5.47 | $5.29 | $5.44 | 2,924,100 |
March 19 2003 | $5.42 | $5.47 | $5.37 | $5.43 | 2,563,500 |
March 18 2003 | $5.36 | $5.42 | $5.29 | $5.40 | 2,346,600 |
March 17 2003 | $5.10 | $5.36 | $5.07 | $5.35 | 3,182,400 |
March 14 2003 | $5.13 | $5.20 | $5.07 | $5.11 | 2,498,100 |
March 13 2003 | $4.96 | $5.12 | $4.95 | $5.12 | 2,463,300 |
March 12 2003 | $4.85 | $4.91 | $4.78 | $4.91 | 4,359,900 |
March 11 2003 | $4.94 | $4.97 | $4.85 | $4.85 | 3,325,200 |
March 10 2003 | $5.09 | $5.09 | $4.94 | $4.95 | 2,173,800 |
March 07 2003 | $5.00 | $5.13 | $4.97 | $5.11 | 2,053,200 |
March 06 2003 | $5.06 | $5.08 | $5.01 | $5.03 | 2,045,700 |
March 05 2003 | $5.03 | $5.09 | $5.00 | $5.09 | 2,865,900 |
March 04 2003 | $5.12 | $5.12 | $5.02 | $5.03 | 2,933,100 |
March 03 2003 | $5.23 | $5.28 | $5.11 | $5.13 | 2,337,900 |
February 28 2003 | $5.22 | $5.29 | $5.20 | $5.21 | 1,731,600 |
February 27 2003 | $5.15 | $5.25 | $5.11 | $5.20 | 1,651,200 |
February 26 2003 | $5.16 | $5.16 | $5.07 | $5.11 | 1,647,900 |
February 25 2003 | $5.11 | $5.16 | $5.01 | $5.15 | 1,796,700 |