| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $13.76 | $13.78 | $13.64 | $13.73 | 61,500 |
April 29 2003 | $13.94 | $13.99 | $13.72 | $13.80 | 14,900 |
April 28 2003 | $13.63 | $13.93 | $13.62 | $13.93 | 31,100 |
April 25 2003 | $13.67 | $13.70 | $13.58 | $13.59 | 27,200 |
April 24 2003 | $13.71 | $13.85 | $13.64 | $13.67 | 62,800 |
April 23 2003 | $13.44 | $13.72 | $13.44 | $13.72 | 65,800 |
April 22 2003 | $13.30 | $13.44 | $13.12 | $13.44 | 106,100 |
April 21 2003 | $13.54 | $13.54 | $13.23 | $13.30 | 65,200 |
April 17 2003 | $13.12 | $13.54 | $13.09 | $13.54 | 76,500 |
April 16 2003 | $13.26 | $13.29 | $13.03 | $13.08 | 22,400 |
April 15 2003 | $13.49 | $13.49 | $13.02 | $13.21 | 41,200 |
April 14 2003 | $13.49 | $13.50 | $13.21 | $13.50 | 45,100 |
April 11 2003 | $13.44 | $13.49 | $13.40 | $13.44 | 38,100 |
April 10 2003 | $13.25 | $13.41 | $13.18 | $13.39 | 33,100 |
April 09 2003 | $13.09 | $13.49 | $13.09 | $13.25 | 33,900 |
April 08 2003 | $13.10 | $13.11 | $13.05 | $13.08 | 30,800 |
April 07 2003 | $13.08 | $13.29 | $12.94 | $13.10 | 209,800 |
April 04 2003 | $12.67 | $12.76 | $12.62 | $12.73 | 68,200 |
April 03 2003 | $12.59 | $12.66 | $12.39 | $12.57 | 80,000 |
April 02 2003 | $12.67 | $12.68 | $12.53 | $12.67 | 59,500 |
April 01 2003 | $12.45 | $12.67 | $12.32 | $12.67 | 24,800 |
March 31 2003 | $12.59 | $12.59 | $12.32 | $12.45 | 51,100 |
March 28 2003 | $12.62 | $12.67 | $12.53 | $12.62 | 17,000 |
March 27 2003 | $12.35 | $12.67 | $12.35 | $12.67 | 19,600 |
March 26 2003 | $12.66 | $12.67 | $12.36 | $12.38 | 24,500 |
