| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $5.03 | $5.05 | $4.99 | $5.01 | 445,800 |
March 28 2003 | $5.12 | $5.12 | $5.08 | $5.09 | 375,600 |
March 27 2003 | $5.21 | $5.21 | $5.14 | $5.14 | 368,800 |
March 26 2003 | $5.23 | $5.26 | $5.20 | $5.22 | 440,600 |
March 25 2003 | $5.23 | $5.26 | $5.18 | $5.22 | 440,200 |
March 24 2003 | $5.24 | $5.30 | $5.21 | $5.21 | 269,800 |
March 21 2003 | $5.38 | $5.39 | $5.26 | $5.32 | 542,000 |
March 20 2003 | $5.29 | $5.38 | $5.27 | $5.37 | 443,000 |
March 19 2003 | $5.26 | $5.35 | $5.26 | $5.33 | 437,000 |
March 18 2003 | $5.21 | $5.33 | $5.18 | $5.30 | 864,000 |
March 17 2003 | $5.05 | $5.28 | $5.03 | $5.24 | 1,225,800 |
March 14 2003 | $5.06 | $5.11 | $5.04 | $5.07 | 511,200 |
March 13 2003 | $5.07 | $5.12 | $5.05 | $5.07 | 579,600 |
March 12 2003 | $5.03 | $5.09 | $4.98 | $5.02 | 251,800 |
March 11 2003 | $5.09 | $5.13 | $5.03 | $5.06 | 382,400 |
March 10 2003 | $5.16 | $5.19 | $5.12 | $5.12 | 262,600 |
March 07 2003 | $5.18 | $5.22 | $5.13 | $5.20 | 347,600 |
March 06 2003 | $5.21 | $5.21 | $5.18 | $5.21 | 286,000 |
March 05 2003 | $5.17 | $5.26 | $5.17 | $5.26 | 339,400 |
March 04 2003 | $5.18 | $5.22 | $5.14 | $5.18 | 316,400 |
March 03 2003 | $5.24 | $5.31 | $5.18 | $5.20 | 457,400 |
February 28 2003 | $5.09 | $5.18 | $5.07 | $5.14 | 409,000 |
February 27 2003 | $5.05 | $5.10 | $5.02 | $5.07 | 413,200 |
February 26 2003 | $5.02 | $5.04 | $5.00 | $5.02 | 283,000 |
February 25 2003 | $5.08 | $5.09 | $4.98 | $5.09 | 359,000 |
