| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $13.58 | $13.85 | $13.36 | $13.71 | 578,000 |
March 28 2003 | $13.81 | $13.85 | $13.64 | $13.64 | 347,800 |
March 27 2003 | $13.82 | $13.94 | $13.69 | $13.81 | 695,300 |
March 26 2003 | $14.07 | $14.15 | $13.82 | $13.90 | 470,000 |
March 25 2003 | $13.86 | $14.13 | $13.85 | $14.07 | 742,900 |
March 24 2003 | $14.43 | $14.43 | $13.79 | $13.90 | 519,800 |
March 21 2003 | $14.22 | $14.52 | $14.16 | $14.42 | 1,044,200 |
March 20 2003 | $14.00 | $14.28 | $13.57 | $14.12 | 706,100 |
March 19 2003 | $13.85 | $14.00 | $13.77 | $14.00 | 367,000 |
March 18 2003 | $14.19 | $14.26 | $13.82 | $13.92 | 697,000 |
March 17 2003 | $13.53 | $14.21 | $13.35 | $14.18 | 749,400 |
March 14 2003 | $13.25 | $13.71 | $13.14 | $13.53 | 592,900 |
March 13 2003 | $12.75 | $13.29 | $12.75 | $13.29 | 358,500 |
March 12 2003 | $12.50 | $12.70 | $11.80 | $12.68 | 400,800 |
March 11 2003 | $12.85 | $13.03 | $12.62 | $12.63 | 303,600 |
March 10 2003 | $12.97 | $12.99 | $12.85 | $12.88 | 317,400 |
March 07 2003 | $12.72 | $13.15 | $12.70 | $13.07 | 512,100 |
March 06 2003 | $13.18 | $13.18 | $12.92 | $13.01 | 367,000 |
March 05 2003 | $13.14 | $13.34 | $13.10 | $13.18 | 401,800 |
March 04 2003 | $13.61 | $13.62 | $13.17 | $13.20 | 609,000 |
March 03 2003 | $13.71 | $13.76 | $13.53 | $13.55 | 593,000 |
February 28 2003 | $13.72 | $13.90 | $13.64 | $13.64 | 334,700 |
February 27 2003 | $13.28 | $13.72 | $13.19 | $13.72 | 365,200 |
February 26 2003 | $13.50 | $13.51 | $13.25 | $13.27 | 474,400 |
February 25 2003 | $13.39 | $13.51 | $13.16 | $13.51 | 350,900 |