| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2003 | $4.05 | $4.07 | $3.88 | $3.97 | 9,271,565 |
Week of March 24 2003 | $4.23 | $4.30 | $4.09 | $4.16 | 28,608,364 |
Week of March 17 2003 | $4.22 | $4.50 | $4.09 | $4.37 | 55,461,584 |
Week of March 10 2003 | $3.88 | $4.45 | $3.77 | $4.35 | 44,605,841 |
Week of March 03 2003 | $4.01 | $4.13 | $3.86 | $3.92 | 38,761,760 |
Week of February 24 2003 | $3.68 | $3.95 | $3.58 | $3.95 | 41,245,204 |
Week of February 17 2003 | $3.65 | $3.81 | $3.52 | $3.69 | 29,317,172 |
Week of February 10 2003 | $3.58 | $3.64 | $3.25 | $3.61 | 39,625,803 |
Week of February 03 2003 | $3.76 | $3.85 | $3.54 | $3.57 | 37,567,041 |
Week of January 27 2003 | $3.64 | $3.98 | $3.52 | $3.67 | 50,718,626 |
Week of January 20 2003 | $3.66 | $4.00 | $3.32 | $3.72 | 52,782,931 |
Week of January 13 2003 | $4.35 | $4.43 | $3.54 | $3.57 | 57,149,669 |
Week of January 06 2003 | $4.11 | $4.43 | $3.99 | $4.27 | 57,725,435 |
Week of December 30 2002 | $3.87 | $4.25 | $3.63 | $4.13 | 30,788,399 |
Week of December 23 2002 | $3.86 | $4.09 | $3.79 | $3.86 | 17,116,470 |
Week of December 16 2002 | $4.20 | $4.34 | $3.74 | $3.91 | 43,897,667 |
Week of December 09 2002 | $4.50 | $4.64 | $4.10 | $4.13 | 56,434,049 |
Week of December 02 2002 | $5.28 | $5.48 | $4.34 | $4.58 | 56,863,889 |
Week of November 25 2002 | $5.11 | $5.41 | $4.91 | $5.01 | 37,318,827 |
Week of November 18 2002 | $4.43 | $5.21 | $3.89 | $5.07 | 70,593,003 |
Week of November 11 2002 | $3.78 | $4.49 | $3.58 | $4.31 | 39,488,169 |
Week of November 04 2002 | $4.28 | $4.64 | $3.78 | $3.79 | 57,390,867 |
Week of October 28 2002 | $3.87 | $4.06 | $3.42 | $4.06 | 50,012,217 |
Week of October 21 2002 | $3.46 | $4.22 | $3.43 | $3.84 | 57,725,200 |
Week of October 14 2002 | $3.09 | $3.64 | $3.07 | $3.55 | 51,081,768 |
