| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $5.50 | $5.61 | $5.45 | $5.59 | 885,500 |
April 29 2003 | $5.48 | $5.55 | $5.42 | $5.50 | 1,455,000 |
April 28 2003 | $5.21 | $5.56 | $5.21 | $5.48 | 2,717,500 |
April 25 2003 | $5.10 | $5.21 | $5.10 | $5.19 | 905,000 |
April 24 2003 | $4.99 | $5.10 | $4.99 | $5.10 | 644,000 |
April 23 2003 | $4.97 | $5.07 | $4.94 | $4.99 | 1,540,000 |
April 22 2003 | $4.85 | $5.00 | $4.76 | $4.92 | 1,607,000 |
April 21 2003 | $4.83 | $4.83 | $4.77 | $4.82 | 243,500 |
April 17 2003 | $4.81 | $4.91 | $4.80 | $4.85 | 1,082,000 |
April 16 2003 | $4.70 | $4.74 | $4.70 | $4.71 | 280,000 |
April 15 2003 | $4.69 | $4.71 | $4.69 | $4.70 | 198,500 |
April 14 2003 | $4.62 | $4.71 | $4.62 | $4.70 | 212,500 |
April 11 2003 | $4.67 | $4.67 | $4.61 | $4.62 | 178,500 |
April 10 2003 | $4.63 | $4.66 | $4.60 | $4.66 | 224,500 |
April 09 2003 | $4.60 | $4.64 | $4.57 | $4.62 | 390,000 |
April 08 2003 | $4.61 | $4.62 | $4.56 | $4.59 | 398,000 |
April 07 2003 | $4.81 | $4.83 | $4.61 | $4.62 | 1,109,500 |
April 04 2003 | $4.78 | $4.82 | $4.77 | $4.79 | 321,500 |
April 03 2003 | $4.77 | $4.86 | $4.77 | $4.77 | 633,000 |
April 02 2003 | $4.68 | $4.78 | $4.67 | $4.76 | 536,000 |
April 01 2003 | $4.76 | $4.76 | $4.70 | $4.74 | 232,000 |
March 31 2003 | $4.80 | $4.80 | $4.72 | $4.76 | 435,000 |
March 28 2003 | $4.82 | $4.82 | $4.79 | $4.81 | 306,500 |
March 27 2003 | $4.79 | $4.83 | $4.73 | $4.83 | 777,500 |
March 26 2003 | $4.79 | $4.84 | $4.79 | $4.80 | 1,076,000 |
