| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $5.61 | $5.61 | $5.51 | $5.52 | 1,920,600 |
March 28 2003 | $5.66 | $5.70 | $5.61 | $5.66 | 1,748,700 |
March 27 2003 | $5.66 | $5.72 | $5.60 | $5.68 | 2,182,800 |
March 26 2003 | $5.67 | $5.71 | $5.63 | $5.71 | 1,869,000 |
March 25 2003 | $5.64 | $5.73 | $5.60 | $5.69 | 2,172,300 |
March 24 2003 | $5.79 | $5.80 | $5.59 | $5.64 | 3,235,500 |
March 21 2003 | $5.76 | $5.85 | $5.71 | $5.84 | 3,722,700 |
March 20 2003 | $5.66 | $5.74 | $5.56 | $5.71 | 2,924,100 |
March 19 2003 | $5.69 | $5.74 | $5.64 | $5.69 | 2,563,500 |
March 18 2003 | $5.63 | $5.69 | $5.56 | $5.67 | 2,346,600 |
March 17 2003 | $5.35 | $5.63 | $5.32 | $5.61 | 3,182,400 |
March 14 2003 | $5.38 | $5.45 | $5.32 | $5.37 | 2,498,100 |
March 13 2003 | $5.21 | $5.37 | $5.19 | $5.37 | 2,463,300 |
March 12 2003 | $5.09 | $5.16 | $5.02 | $5.15 | 4,359,900 |
March 11 2003 | $5.19 | $5.21 | $5.09 | $5.09 | 3,325,200 |
March 10 2003 | $5.34 | $5.34 | $5.18 | $5.20 | 2,173,800 |
March 07 2003 | $5.25 | $5.38 | $5.21 | $5.36 | 2,053,200 |
March 06 2003 | $5.31 | $5.33 | $5.26 | $5.27 | 2,045,700 |
March 05 2003 | $5.28 | $5.34 | $5.24 | $5.34 | 2,865,900 |
March 04 2003 | $5.38 | $5.38 | $5.27 | $5.28 | 2,933,100 |
March 03 2003 | $5.48 | $5.54 | $5.36 | $5.38 | 2,337,900 |
February 28 2003 | $5.48 | $5.56 | $5.45 | $5.47 | 1,731,600 |
February 27 2003 | $5.40 | $5.51 | $5.36 | $5.46 | 1,651,200 |
February 26 2003 | $5.41 | $5.41 | $5.32 | $5.36 | 1,647,900 |
February 25 2003 | $5.36 | $5.41 | $5.26 | $5.41 | 1,796,700 |
