| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2003 | $9.57 | $9.77 | $9.52 | $9.62 | 35,480,000 |
February 27 2003 | $9.58 | $9.73 | $9.44 | $9.57 | 36,829,700 |
February 26 2003 | $9.58 | $9.73 | $9.39 | $9.43 | 40,775,700 |
February 25 2003 | $9.36 | $9.66 | $9.24 | $9.61 | 47,223,800 |
February 24 2003 | $9.81 | $10.02 | $9.50 | $9.51 | 45,766,300 |
February 21 2003 | $9.80 | $10.01 | $9.55 | $9.97 | 44,233,400 |
February 20 2003 | $9.97 | $10.03 | $9.84 | $9.90 | 31,167,700 |
February 19 2003 | $9.92 | $9.95 | $9.75 | $9.91 | 34,828,800 |
February 18 2003 | $9.57 | $10.01 | $9.49 | $9.99 | 40,391,400 |
February 14 2003 | $9.30 | $9.59 | $9.13 | $9.41 | 41,473,100 |
February 13 2003 | $9.30 | $9.40 | $9.13 | $9.28 | 34,557,500 |
February 12 2003 | $9.51 | $9.61 | $9.24 | $9.25 | 39,650,300 |
February 11 2003 | $9.53 | $9.77 | $9.43 | $9.58 | 46,126,300 |
February 10 2003 | $9.18 | $9.49 | $9.16 | $9.45 | 33,763,500 |
February 07 2003 | $9.44 | $9.57 | $9.06 | $9.12 | 43,943,700 |
February 06 2003 | $9.26 | $9.43 | $9.12 | $9.28 | 39,066,500 |
February 05 2003 | $9.56 | $9.69 | $9.25 | $9.27 | 41,316,900 |
February 04 2003 | $9.53 | $9.76 | $9.27 | $9.44 | 47,845,200 |
February 03 2003 | $9.66 | $9.77 | $9.57 | $9.66 | 30,451,300 |
