| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of June 30 2003 | $15.38 | $15.43 | $14.92 | $15.08 | 2,133,200 |
Week of June 23 2003 | $14.75 | $15.50 | $13.92 | $15.32 | 9,947,800 |
Week of June 16 2003 | $15.05 | $16.00 | $14.60 | $14.76 | 9,694,200 |
Week of June 09 2003 | $14.58 | $15.50 | $13.55 | $15.10 | 13,126,200 |
Week of June 02 2003 | $11.65 | $15.43 | $11.54 | $14.70 | 25,097,800 |
Week of May 26 2003 | $11.13 | $12.05 | $11.11 | $11.63 | 9,444,800 |
Week of May 19 2003 | $10.60 | $11.21 | $10.26 | $11.15 | 8,363,800 |
Week of May 12 2003 | $10.84 | $11.51 | $10.53 | $10.75 | 8,954,400 |
Week of May 05 2003 | $10.96 | $11.50 | $10.51 | $10.83 | 11,360,800 |
Week of April 28 2003 | $9.36 | $10.97 | $9.36 | $10.95 | 15,273,800 |
Week of April 21 2003 | $9.06 | $9.85 | $8.98 | $9.38 | 11,134,200 |
Week of April 14 2003 | $8.54 | $9.10 | $8.48 | $9.05 | 6,286,600 |
Week of April 07 2003 | $8.63 | $9.08 | $8.39 | $8.58 | 13,066,000 |
Week of March 31 2003 | $7.45 | $8.64 | $7.00 | $8.55 | 18,997,800 |
Week of March 24 2003 | $7.50 | $7.55 | $7.03 | $7.10 | 5,015,800 |
Week of March 17 2003 | $6.65 | $7.60 | $6.40 | $7.60 | 8,978,800 |
Week of March 10 2003 | $6.88 | $6.88 | $6.23 | $6.66 | 9,994,400 |
Week of March 03 2003 | $7.53 | $7.68 | $6.24 | $6.88 | 15,521,600 |
Week of February 24 2003 | $7.00 | $7.63 | $6.47 | $7.53 | 11,650,800 |
Week of February 17 2003 | $7.35 | $7.62 | $6.90 | $7.00 | 8,063,600 |
Week of February 10 2003 | $7.55 | $7.62 | $6.91 | $7.30 | 9,429,600 |
Week of February 03 2003 | $8.15 | $8.63 | $7.45 | $7.50 | 8,981,200 |
Week of January 27 2003 | $7.96 | $8.25 | $7.90 | $8.11 | 8,586,200 |
Week of January 20 2003 | $9.04 | $9.15 | $7.85 | $7.96 | 9,939,000 |
Week of January 13 2003 | $8.90 | $9.80 | $8.64 | $9.08 | 18,304,000 |
