| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $5.20 | $5.32 | $4.43 | $5.16 | 2,095,645 |
July 30 2003 | $5.71 | $5.77 | $5.29 | $5.36 | 874,973 |
July 29 2003 | $5.87 | $5.90 | $5.58 | $5.68 | 2,229,189 |
July 28 2003 | $5.58 | $6.00 | $5.45 | $5.81 | 2,386,415 |
July 25 2003 | $5.52 | $5.58 | $5.32 | $5.52 | 2,156,685 |
July 24 2003 | $5.16 | $6.42 | $5.16 | $5.61 | 2,937,760 |
July 23 2003 | $4.88 | $5.23 | $4.84 | $5.23 | 2,088,053 |
July 22 2003 | $4.68 | $4.84 | $4.65 | $4.78 | 894,657 |
July 21 2003 | $4.39 | $4.72 | $4.39 | $4.68 | 1,134,317 |
July 18 2003 | $4.33 | $4.46 | $4.17 | $4.46 | 1,004,469 |
July 17 2003 | $4.49 | $4.59 | $4.17 | $4.36 | 1,304,816 |
July 16 2003 | $4.65 | $4.81 | $4.39 | $4.46 | 2,931,324 |
July 15 2003 | $4.14 | $4.65 | $4.14 | $4.46 | 2,710,721 |
July 14 2003 | $4.81 | $4.94 | $4.17 | $4.17 | 3,836,364 |
July 11 2003 | $4.88 | $5.29 | $4.65 | $4.81 | 1,624,874 |
July 10 2003 | $5.07 | $5.58 | $4.78 | $4.81 | 4,359,452 |
July 09 2003 | $4.36 | $5.26 | $4.01 | $5.07 | 5,541,082 |
July 08 2003 | $5.52 | $7.83 | $4.33 | $4.56 | 10,689,201 |
July 07 2003 | $2.89 | $6.45 | $2.89 | $6.06 | 14,492,255 |
July 03 2003 | $2.41 | $2.92 | $2.41 | $2.89 | 6,333,017 |
July 02 2003 | $2.44 | $2.57 | $2.09 | $2.21 | 3,882,471 |
July 01 2003 | $1.99 | $2.41 | $1.92 | $2.37 | 6,588,566 |