| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2003 | $5.32 | $5.39 | $5.20 | $5.30 | 3,644,900 |
Week of March 24 2003 | $5.69 | $5.77 | $5.47 | $5.49 | 17,611,100 |
Week of March 17 2003 | $4.94 | $5.98 | $4.86 | $5.94 | 33,565,100 |
Week of March 10 2003 | $5.24 | $5.25 | $4.59 | $4.89 | 33,103,400 |
Week of March 03 2003 | $5.85 | $5.90 | $5.16 | $5.24 | 24,910,500 |
Week of February 24 2003 | $5.94 | $5.94 | $5.37 | $5.80 | 24,868,500 |
Week of February 17 2003 | $6.01 | $6.31 | $5.15 | $5.92 | 15,790,100 |
Week of February 10 2003 | $6.16 | $6.29 | $5.61 | $6.01 | 33,779,100 |
Week of February 03 2003 | $6.76 | $6.84 | $6.12 | $6.16 | 24,122,700 |
Week of January 27 2003 | $6.92 | $7.14 | $6.53 | $6.76 | 23,287,900 |
Week of January 20 2003 | $8.50 | $8.51 | $6.86 | $6.95 | 32,455,700 |
Week of January 13 2003 | $9.01 | $9.13 | $8.43 | $8.60 | 20,636,100 |
Week of January 06 2003 | $8.61 | $9.08 | $8.36 | $8.93 | 25,301,600 |
Week of December 30 2002 | $7.88 | $8.64 | $7.80 | $8.64 | 14,939,300 |
Week of December 23 2002 | $8.17 | $8.46 | $7.88 | $7.90 | 10,255,800 |
Week of December 16 2002 | $8.16 | $8.59 | $7.77 | $8.35 | 21,306,900 |
Week of December 09 2002 | $8.05 | $8.35 | $7.56 | $7.85 | 16,083,200 |
Week of December 02 2002 | $8.40 | $8.67 | $7.66 | $8.05 | 19,682,000 |
Week of November 25 2002 | $8.61 | $8.79 | $8.15 | $8.46 | 15,097,800 |
Week of November 18 2002 | $8.25 | $8.70 | $7.96 | $8.61 | 30,310,100 |
Week of November 11 2002 | $7.03 | $8.48 | $6.87 | $8.42 | 29,035,900 |
Week of November 04 2002 | $7.14 | $7.33 | $6.68 | $7.11 | 19,894,100 |
Week of October 28 2002 | $7.10 | $7.22 | $6.55 | $7.03 | 16,892,200 |
Week of October 21 2002 | $6.68 | $7.00 | $6.46 | $6.99 | 19,383,100 |
Week of October 14 2002 | $6.44 | $7.21 | $6.22 | $6.72 | 24,611,800 |
