| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $15.41 | $15.54 | $15.25 | $15.42 | 2,659,600 |
March 28 2003 | $15.76 | $15.81 | $15.66 | $15.68 | 2,160,700 |
March 27 2003 | $15.73 | $15.97 | $15.60 | $15.92 | 2,588,400 |
March 26 2003 | $15.92 | $15.99 | $15.78 | $15.86 | 2,395,200 |
March 25 2003 | $15.97 | $16.17 | $15.76 | $16.08 | 4,794,100 |
March 24 2003 | $16.47 | $16.47 | $15.94 | $15.99 | 5,289,100 |
March 21 2003 | $15.82 | $17.23 | $15.82 | $17.11 | 7,606,200 |
March 20 2003 | $15.48 | $15.92 | $15.22 | $15.79 | 4,261,800 |
March 19 2003 | $15.67 | $15.72 | $15.41 | $15.63 | 7,751,500 |
March 18 2003 | $14.99 | $15.28 | $14.77 | $15.28 | 4,714,600 |
March 17 2003 | $14.16 | $15.00 | $13.75 | $14.99 | 4,646,300 |
March 14 2003 | $14.11 | $14.26 | $14.03 | $14.16 | 3,352,400 |
March 13 2003 | $13.43 | $14.14 | $13.43 | $14.11 | 2,555,300 |
March 12 2003 | $13.17 | $13.30 | $13.01 | $13.27 | 3,058,400 |
March 11 2003 | $13.57 | $13.66 | $13.28 | $13.31 | 2,027,300 |
March 10 2003 | $13.82 | $13.82 | $13.53 | $13.57 | 2,693,700 |
March 07 2003 | $13.67 | $14.00 | $13.51 | $13.98 | 3,489,500 |
March 06 2003 | $13.68 | $13.77 | $13.50 | $13.67 | 3,497,700 |
March 05 2003 | $13.84 | $14.00 | $13.62 | $13.99 | 4,013,100 |
March 04 2003 | $14.35 | $14.38 | $14.00 | $14.04 | 2,026,500 |
March 03 2003 | $14.71 | $14.75 | $14.39 | $14.39 | 2,127,100 |
February 28 2003 | $14.44 | $14.70 | $14.39 | $14.69 | 2,206,000 |
February 27 2003 | $14.19 | $14.39 | $13.98 | $14.30 | 2,914,300 |
February 26 2003 | $14.48 | $14.48 | $14.13 | $14.19 | 3,131,600 |
February 25 2003 | $14.19 | $14.58 | $13.91 | $14.57 | 4,754,900 |