| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2003 | $9.55 | $9.75 | $9.50 | $9.60 | 35,480,000 |
February 27 2003 | $9.56 | $9.71 | $9.42 | $9.55 | 36,829,700 |
February 26 2003 | $9.56 | $9.71 | $9.37 | $9.41 | 40,775,700 |
February 25 2003 | $9.34 | $9.64 | $9.22 | $9.59 | 47,223,800 |
February 24 2003 | $9.79 | $9.99 | $9.48 | $9.49 | 45,766,300 |
February 21 2003 | $9.78 | $9.99 | $9.53 | $9.95 | 44,233,400 |
February 20 2003 | $9.95 | $10.01 | $9.82 | $9.88 | 31,167,700 |
February 19 2003 | $9.90 | $9.93 | $9.73 | $9.89 | 34,828,800 |
February 18 2003 | $9.55 | $9.99 | $9.47 | $9.97 | 40,391,400 |
February 14 2003 | $9.28 | $9.57 | $9.11 | $9.39 | 41,473,100 |
February 13 2003 | $9.28 | $9.38 | $9.11 | $9.26 | 34,557,500 |
February 12 2003 | $9.49 | $9.59 | $9.22 | $9.23 | 39,650,300 |
February 11 2003 | $9.51 | $9.75 | $9.41 | $9.56 | 46,126,300 |
February 10 2003 | $9.16 | $9.47 | $9.14 | $9.43 | 33,763,500 |
February 07 2003 | $9.42 | $9.55 | $9.04 | $9.10 | 43,943,700 |
February 06 2003 | $9.24 | $9.41 | $9.10 | $9.26 | 39,066,500 |
February 05 2003 | $9.54 | $9.67 | $9.23 | $9.25 | 41,316,900 |
February 04 2003 | $9.51 | $9.74 | $9.25 | $9.42 | 47,845,200 |
February 03 2003 | $9.64 | $9.75 | $9.55 | $9.64 | 30,451,300 |
