| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $7.95 | $7.99 | $7.83 | $7.90 | 5,990,900 |
March 28 2003 | $7.92 | $8.31 | $7.84 | $8.11 | 8,474,800 |
March 27 2003 | $7.73 | $8.02 | $7.72 | $7.92 | 7,010,500 |
March 26 2003 | $7.79 | $7.86 | $7.69 | $7.78 | 4,533,600 |
March 25 2003 | $7.67 | $7.81 | $7.54 | $7.74 | 3,991,000 |
March 24 2003 | $7.83 | $7.87 | $7.62 | $7.67 | 4,625,800 |
March 21 2003 | $7.87 | $8.05 | $7.76 | $8.01 | 6,466,700 |
March 20 2003 | $7.96 | $7.96 | $7.63 | $7.86 | 4,927,000 |
March 19 2003 | $7.77 | $8.02 | $7.72 | $7.96 | 7,109,700 |
March 18 2003 | $7.60 | $7.87 | $7.51 | $7.82 | 10,155,400 |
March 17 2003 | $7.40 | $7.49 | $7.24 | $7.49 | 8,290,700 |
March 14 2003 | $6.99 | $7.40 | $6.97 | $7.40 | 13,697,400 |
March 13 2003 | $6.89 | $7.02 | $6.84 | $6.99 | 10,172,600 |
March 12 2003 | $6.80 | $6.86 | $6.62 | $6.77 | 8,575,400 |
March 11 2003 | $6.79 | $6.94 | $6.79 | $6.81 | 5,086,900 |
March 10 2003 | $6.97 | $7.00 | $6.78 | $6.83 | 5,142,700 |
March 07 2003 | $6.81 | $7.05 | $6.80 | $7.01 | 7,185,100 |
March 06 2003 | $6.84 | $7.02 | $6.84 | $6.89 | 6,533,900 |
March 05 2003 | $7.09 | $7.13 | $6.97 | $6.98 | 4,830,400 |
March 04 2003 | $7.11 | $7.16 | $7.05 | $7.05 | 3,717,900 |
March 03 2003 | $7.57 | $7.57 | $7.21 | $7.21 | 4,813,200 |
