| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $19.42 | $19.69 | $19.25 | $19.53 | 153,846 |
March 28 2003 | $19.83 | $20.23 | $19.78 | $19.96 | 157,188 |
March 27 2003 | $19.89 | $20.35 | $19.68 | $20.17 | 130,969 |
March 26 2003 | $20.53 | $20.63 | $20.13 | $20.30 | 146,263 |
March 25 2003 | $20.13 | $20.78 | $20.07 | $20.57 | 195,746 |
March 24 2003 | $20.48 | $20.59 | $20.07 | $20.12 | 214,383 |
March 21 2003 | $21.00 | $21.59 | $21.00 | $21.59 | 367,072 |
March 20 2003 | $20.08 | $20.38 | $19.68 | $20.20 | 221,323 |
March 19 2003 | $19.70 | $20.31 | $19.35 | $19.83 | 342,138 |
March 18 2003 | $19.34 | $19.66 | $19.00 | $19.65 | 266,950 |
March 17 2003 | $18.25 | $19.20 | $18.22 | $19.08 | 234,561 |
March 14 2003 | $18.59 | $19.06 | $18.19 | $18.46 | 256,925 |
March 13 2003 | $17.65 | $18.18 | $17.47 | $18.15 | 325,944 |
March 12 2003 | $17.89 | $17.89 | $16.90 | $17.38 | 296,768 |
March 11 2003 | $18.01 | $18.09 | $17.67 | $17.77 | 160,144 |
March 10 2003 | $18.54 | $18.60 | $18.10 | $18.10 | 136,881 |
March 07 2003 | $18.74 | $19.30 | $18.72 | $19.10 | 118,887 |
March 06 2003 | $19.11 | $19.20 | $18.74 | $18.78 | 128,398 |
March 05 2003 | $19.13 | $19.76 | $19.13 | $19.71 | 206,157 |
March 04 2003 | $19.01 | $19.04 | $18.68 | $18.78 | 135,724 |
March 03 2003 | $19.51 | $19.69 | $19.22 | $19.27 | 164,386 |
February 28 2003 | $18.97 | $19.26 | $18.77 | $18.88 | 256,154 |
February 27 2003 | $18.37 | $18.57 | $18.23 | $18.53 | 129,169 |
February 26 2003 | $17.95 | $18.26 | $17.89 | $17.96 | 162,329 |
February 25 2003 | $18.09 | $18.97 | $17.93 | $18.39 | 299,853 |