| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $8.05 | $8.09 | $8.00 | $8.04 | 6,345,600 |
April 29 2003 | $8.12 | $8.13 | $7.96 | $8.06 | 2,961,600 |
April 28 2003 | $8.13 | $8.24 | $8.11 | $8.12 | 3,064,800 |
April 25 2003 | $7.97 | $8.20 | $7.97 | $8.14 | 3,845,000 |
April 24 2003 | $8.18 | $8.24 | $8.10 | $8.14 | 4,257,800 |
April 23 2003 | $8.25 | $8.25 | $8.09 | $8.16 | 3,499,800 |
April 22 2003 | $8.24 | $8.28 | $8.13 | $8.23 | 3,242,000 |
April 21 2003 | $8.21 | $8.25 | $8.16 | $8.24 | 1,979,400 |
April 17 2003 | $8.09 | $8.24 | $8.08 | $8.22 | 1,661,200 |
April 16 2003 | $8.21 | $8.24 | $8.09 | $8.11 | 2,586,200 |
April 15 2003 | $8.16 | $8.19 | $8.12 | $8.17 | 2,663,400 |
April 14 2003 | $8.08 | $8.20 | $8.08 | $8.19 | 1,924,800 |
April 11 2003 | $8.14 | $8.20 | $8.08 | $8.12 | 2,207,800 |
April 10 2003 | $8.16 | $8.21 | $8.14 | $8.20 | 3,577,400 |
April 09 2003 | $8.23 | $8.28 | $8.15 | $8.15 | 3,902,200 |
April 08 2003 | $8.24 | $8.28 | $8.18 | $8.20 | 3,806,400 |
April 07 2003 | $8.43 | $8.43 | $8.30 | $8.31 | 3,665,800 |
April 04 2003 | $8.29 | $8.37 | $8.21 | $8.35 | 3,989,800 |
April 03 2003 | $8.34 | $8.34 | $8.22 | $8.24 | 3,787,000 |
April 02 2003 | $8.33 | $8.39 | $8.24 | $8.30 | 4,178,000 |
April 01 2003 | $8.14 | $8.33 | $8.14 | $8.33 | 5,828,000 |
March 31 2003 | $7.97 | $8.12 | $7.92 | $8.07 | 5,676,000 |
March 28 2003 | $7.98 | $8.05 | $7.98 | $8.01 | 4,047,200 |
March 27 2003 | $7.85 | $8.05 | $7.85 | $8.01 | 4,159,600 |
March 26 2003 | $7.92 | $7.94 | $7.81 | $7.86 | 5,598,800 |
