| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $6.79 | $6.84 | $6.74 | $6.82 | 814,400 |
March 28 2003 | $6.85 | $6.91 | $6.79 | $6.86 | 754,400 |
March 27 2003 | $6.90 | $6.95 | $6.77 | $6.87 | 2,214,000 |
March 26 2003 | $7.01 | $7.05 | $6.97 | $6.98 | 1,154,800 |
March 25 2003 | $6.86 | $7.04 | $6.79 | $7.04 | 1,511,600 |
March 24 2003 | $7.17 | $7.17 | $6.80 | $6.86 | 1,447,600 |
March 21 2003 | $6.90 | $7.16 | $6.88 | $7.16 | 2,098,400 |
March 20 2003 | $6.71 | $6.88 | $6.53 | $6.87 | 1,102,800 |
March 19 2003 | $6.67 | $6.73 | $6.62 | $6.73 | 488,800 |
March 18 2003 | $6.83 | $6.84 | $6.61 | $6.67 | 2,040,400 |
March 17 2003 | $6.60 | $6.83 | $6.59 | $6.83 | 1,233,600 |
March 14 2003 | $6.53 | $6.67 | $6.50 | $6.63 | 1,554,800 |
March 13 2003 | $6.37 | $6.53 | $6.32 | $6.51 | 1,259,200 |
March 12 2003 | $6.10 | $6.27 | $6.06 | $6.27 | 1,277,200 |
March 11 2003 | $6.17 | $6.25 | $6.08 | $6.08 | 885,600 |
March 10 2003 | $6.33 | $6.34 | $6.14 | $6.17 | 1,432,000 |
March 07 2003 | $6.21 | $6.46 | $6.16 | $6.41 | 2,161,600 |
March 06 2003 | $6.28 | $6.33 | $6.25 | $6.28 | 1,074,000 |
March 05 2003 | $6.27 | $6.33 | $6.27 | $6.32 | 1,721,200 |
March 04 2003 | $6.54 | $6.55 | $6.33 | $6.36 | 1,873,600 |
March 03 2003 | $6.64 | $6.64 | $6.49 | $6.54 | 1,264,000 |
February 28 2003 | $6.61 | $6.65 | $6.57 | $6.64 | 1,187,600 |
February 27 2003 | $6.53 | $6.63 | $6.49 | $6.60 | 1,148,400 |
February 26 2003 | $6.62 | $6.62 | $6.49 | $6.52 | 1,339,200 |
February 25 2003 | $6.55 | $6.62 | $6.42 | $6.62 | 1,788,000 |