| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $11.80 | $12.39 | $11.50 | $12.12 | 287,200 |
September 29 2003 | $12.76 | $13.25 | $12.46 | $12.62 | 250,943 |
September 26 2003 | $12.69 | $12.70 | $11.90 | $12.49 | 349,067 |
September 25 2003 | $13.34 | $13.79 | $12.07 | $12.81 | 911,421 |
September 24 2003 | $14.35 | $15.23 | $13.05 | $13.06 | 1,079,661 |
September 23 2003 | $14.18 | $14.79 | $14.10 | $14.37 | 398,631 |
September 22 2003 | $14.12 | $14.34 | $13.59 | $14.11 | 445,903 |
September 19 2003 | $14.73 | $14.98 | $14.11 | $14.41 | 520,933 |
September 18 2003 | $14.84 | $15.89 | $14.60 | $14.64 | 1,113,146 |
September 17 2003 | $13.25 | $15.67 | $13.17 | $15.10 | 2,003,578 |
September 16 2003 | $12.99 | $13.45 | $12.55 | $13.10 | 430,010 |
September 15 2003 | $13.70 | $13.97 | $12.71 | $12.93 | 617,663 |
September 12 2003 | $13.56 | $13.90 | $12.96 | $13.31 | 1,445,147 |
September 11 2003 | $11.08 | $13.55 | $10.90 | $12.82 | 1,972,799 |
September 10 2003 | $10.95 | $11.40 | $10.63 | $11.14 | 769,035 |
September 09 2003 | $8.80 | $11.60 | $8.80 | $11.20 | 1,657,301 |
September 08 2003 | $8.29 | $8.55 | $8.12 | $8.51 | 211,400 |
September 05 2003 | $8.47 | $8.47 | $8.02 | $8.24 | 130,060 |
September 04 2003 | $7.46 | $8.49 | $7.40 | $8.40 | 289,465 |
September 03 2003 | $7.79 | $7.79 | $7.50 | $7.67 | 71,188 |
September 02 2003 | $7.84 | $7.90 | $7.53 | $7.78 | 80,100 |