| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2004 | $4.86 | $5.00 | $4.72 | $4.91 | 34,996,626 |
February 26 2004 | $4.42 | $4.87 | $4.38 | $4.80 | 51,583,689 |
February 25 2004 | $4.44 | $4.50 | $4.37 | $4.44 | 27,259,231 |
February 24 2004 | $4.51 | $4.59 | $4.32 | $4.46 | 99,174,363 |
February 23 2004 | $4.84 | $5.12 | $4.83 | $5.00 | 42,241,941 |
February 20 2004 | $4.83 | $5.05 | $4.65 | $5.05 | 38,624,961 |
February 19 2004 | $5.10 | $5.14 | $4.84 | $4.88 | 17,954,381 |
February 18 2004 | $5.07 | $5.16 | $4.97 | $5.03 | 14,572,902 |
February 17 2004 | $5.16 | $5.17 | $4.93 | $5.04 | 21,993,532 |
February 13 2004 | $5.37 | $5.45 | $5.06 | $5.08 | 29,848,044 |
February 12 2004 | $5.20 | $5.41 | $5.04 | $5.33 | 39,661,900 |
February 11 2004 | $5.17 | $5.36 | $5.00 | $5.14 | 57,062,587 |
February 10 2004 | $5.53 | $5.53 | $5.15 | $5.20 | 64,223,062 |
February 09 2004 | $5.52 | $5.64 | $5.46 | $5.47 | 30,331,688 |
February 06 2004 | $5.24 | $5.49 | $5.18 | $5.47 | 31,548,234 |
February 05 2004 | $4.96 | $5.26 | $4.95 | $5.23 | 33,245,623 |
February 04 2004 | $5.09 | $5.15 | $4.96 | $4.98 | 27,356,321 |
February 03 2004 | $5.18 | $5.27 | $5.01 | $5.14 | 33,644,764 |
February 02 2004 | $5.30 | $5.38 | $5.16 | $5.20 | 32,034,384 |
