| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $4.65 | $4.66 | $4.55 | $4.59 | 7,137,619 |
March 28 2003 | $4.67 | $4.74 | $4.63 | $4.71 | 5,053,388 |
March 27 2003 | $4.67 | $4.74 | $4.60 | $4.70 | 3,972,038 |
March 26 2003 | $4.77 | $4.77 | $4.67 | $4.70 | 4,831,650 |
March 25 2003 | $4.64 | $4.79 | $4.64 | $4.78 | 8,843,175 |
March 24 2003 | $4.70 | $4.73 | $4.59 | $4.66 | 7,048,519 |
March 21 2003 | $4.70 | $4.83 | $4.67 | $4.78 | 8,613,338 |
March 20 2003 | $4.63 | $4.67 | $4.50 | $4.64 | 12,473,494 |
March 19 2003 | $4.68 | $4.73 | $4.60 | $4.69 | 9,707,850 |
March 18 2003 | $4.60 | $4.72 | $4.60 | $4.69 | 9,260,325 |
March 17 2003 | $4.44 | $4.70 | $4.38 | $4.67 | 16,061,794 |
March 14 2003 | $4.43 | $4.46 | $4.37 | $4.42 | 11,992,556 |
March 13 2003 | $4.23 | $4.44 | $4.22 | $4.42 | 8,193,656 |
March 12 2003 | $4.10 | $4.19 | $4.08 | $4.18 | 5,104,013 |
March 11 2003 | $4.18 | $4.22 | $4.11 | $4.12 | 4,399,819 |
March 10 2003 | $4.30 | $4.35 | $4.19 | $4.20 | 3,753,338 |
March 07 2003 | $4.26 | $4.39 | $4.22 | $4.35 | 6,033,994 |
March 06 2003 | $4.27 | $4.33 | $4.22 | $4.30 | 5,738,850 |
March 05 2003 | $4.25 | $4.34 | $4.23 | $4.28 | 4,668,638 |
March 04 2003 | $4.33 | $4.34 | $4.24 | $4.24 | 5,447,250 |
March 03 2003 | $4.41 | $4.45 | $4.33 | $4.34 | 4,192,256 |
February 28 2003 | $4.37 | $4.44 | $4.34 | $4.38 | 5,631,019 |
February 27 2003 | $4.21 | $4.36 | $4.21 | $4.35 | 4,170,488 |
February 26 2003 | $4.39 | $4.39 | $4.22 | $4.25 | 8,566,763 |
February 25 2003 | $4.33 | $4.40 | $4.29 | $4.39 | 7,983,563 |