| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $3.84 | $3.92 | $3.82 | $3.83 | 7,578,700 |
March 28 2003 | $3.98 | $4.03 | $3.91 | $3.94 | 10,028,700 |
March 27 2003 | $3.79 | $3.99 | $3.79 | $3.95 | 9,591,800 |
March 26 2003 | $3.92 | $3.96 | $3.87 | $3.94 | 7,463,000 |
March 25 2003 | $3.86 | $3.94 | $3.82 | $3.86 | 8,512,500 |
March 24 2003 | $3.94 | $3.97 | $3.82 | $3.87 | 8,831,900 |
March 21 2003 | $4.13 | $4.20 | $4.00 | $4.01 | 14,165,000 |
March 20 2003 | $4.04 | $4.06 | $3.95 | $4.03 | 15,033,100 |
March 19 2003 | $3.99 | $4.13 | $3.97 | $4.10 | 21,226,900 |
March 18 2003 | $3.87 | $3.95 | $3.86 | $3.94 | 16,056,900 |
March 17 2003 | $3.80 | $3.87 | $3.57 | $3.80 | 17,748,000 |
March 14 2003 | $3.94 | $3.97 | $3.82 | $3.86 | 22,680,200 |
March 13 2003 | $3.64 | $3.76 | $3.59 | $3.74 | 14,137,500 |
March 12 2003 | $3.61 | $3.65 | $3.50 | $3.56 | 13,203,100 |
March 11 2003 | $3.73 | $3.76 | $3.57 | $3.59 | 9,507,000 |
March 10 2003 | $3.80 | $3.93 | $3.61 | $3.63 | 12,813,600 |
March 07 2003 | $3.46 | $3.82 | $3.44 | $3.80 | 15,337,200 |
March 06 2003 | $3.49 | $3.67 | $3.44 | $3.61 | 14,385,900 |
March 05 2003 | $3.35 | $3.54 | $3.34 | $3.53 | 14,096,700 |
March 04 2003 | $3.40 | $3.40 | $3.27 | $3.29 | 6,916,600 |
March 03 2003 | $3.15 | $3.42 | $3.15 | $3.35 | 8,816,300 |