| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2003 | $7.33 | $7.46 | $7.29 | $7.35 | 6,108,546 |
October 30 2003 | $7.52 | $7.56 | $7.29 | $7.35 | 10,553,502 |
October 29 2003 | $7.38 | $7.48 | $7.33 | $7.42 | 7,762,830 |
October 28 2003 | $7.24 | $7.41 | $7.23 | $7.39 | 11,828,484 |
October 27 2003 | $7.29 | $7.35 | $7.18 | $7.22 | 6,106,392 |
October 24 2003 | $7.18 | $7.30 | $7.01 | $7.24 | 11,134,590 |
October 23 2003 | $7.06 | $7.31 | $7.05 | $7.20 | 10,079,304 |
October 22 2003 | $7.50 | $7.50 | $7.26 | $7.29 | 11,097,384 |
October 21 2003 | $7.27 | $7.62 | $7.24 | $7.52 | 18,892,475 |
October 20 2003 | $7.08 | $7.28 | $7.07 | $7.25 | 11,846,010 |
October 17 2003 | $7.24 | $7.28 | $7.05 | $7.08 | 10,076,208 |
October 16 2003 | $7.00 | $7.31 | $6.98 | $7.29 | 12,214,236 |
October 15 2003 | $7.33 | $7.35 | $6.99 | $7.05 | 13,953,900 |
October 14 2003 | $7.30 | $7.37 | $7.16 | $7.26 | 9,748,572 |
October 13 2003 | $7.17 | $7.44 | $7.16 | $7.33 | 11,435,418 |
October 10 2003 | $7.18 | $7.24 | $7.06 | $7.14 | 12,260,208 |
October 09 2003 | $7.41 | $7.47 | $7.10 | $7.20 | 20,381,867 |
October 08 2003 | $7.36 | $7.36 | $7.21 | $7.30 | 11,552,604 |
October 07 2003 | $7.28 | $7.43 | $7.22 | $7.33 | 18,921,431 |
October 06 2003 | $7.07 | $7.36 | $7.05 | $7.34 | 22,657,721 |
October 03 2003 | $6.58 | $7.02 | $6.58 | $6.96 | 26,402,681 |
October 02 2003 | $6.33 | $6.57 | $6.29 | $6.48 | 15,550,806 |
October 01 2003 | $6.24 | $6.41 | $6.17 | $6.34 | 30,290,261 |
