| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $7.47 | $7.50 | $7.42 | $7.45 | 988,800 |
April 29 2003 | $7.46 | $7.55 | $7.44 | $7.55 | 874,400 |
April 28 2003 | $7.34 | $7.53 | $7.33 | $7.45 | 825,200 |
April 25 2003 | $7.48 | $7.48 | $7.33 | $7.34 | 652,800 |
April 24 2003 | $7.46 | $7.58 | $7.46 | $7.50 | 666,800 |
April 23 2003 | $7.59 | $7.59 | $7.45 | $7.56 | 1,196,400 |
April 22 2003 | $7.44 | $7.60 | $7.37 | $7.59 | 1,043,600 |
April 21 2003 | $7.40 | $7.49 | $7.36 | $7.45 | 1,192,400 |
April 17 2003 | $7.42 | $7.43 | $7.26 | $7.39 | 2,351,200 |
April 16 2003 | $7.70 | $7.73 | $7.40 | $7.42 | 3,043,600 |
April 15 2003 | $7.05 | $7.73 | $7.05 | $7.70 | 5,056,800 |
April 14 2003 | $7.05 | $7.07 | $6.91 | $7.05 | 1,541,200 |
April 11 2003 | $7.05 | $7.07 | $6.98 | $7.03 | 922,000 |
April 10 2003 | $7.14 | $7.14 | $6.92 | $6.98 | 2,128,400 |
April 09 2003 | $7.24 | $7.39 | $7.14 | $7.14 | 1,128,000 |
April 08 2003 | $7.26 | $7.33 | $7.14 | $7.23 | 871,600 |
April 07 2003 | $7.31 | $7.47 | $7.26 | $7.28 | 1,728,800 |
April 04 2003 | $7.11 | $7.18 | $7.01 | $7.03 | 472,800 |
April 03 2003 | $7.15 | $7.24 | $7.04 | $7.06 | 1,078,800 |
April 02 2003 | $6.96 | $7.19 | $6.94 | $7.14 | 1,275,200 |
April 01 2003 | $6.97 | $6.98 | $6.83 | $6.87 | 1,270,000 |
March 31 2003 | $6.93 | $6.98 | $6.89 | $6.97 | 814,400 |
March 28 2003 | $7.00 | $7.06 | $6.93 | $7.01 | 754,400 |
March 27 2003 | $7.05 | $7.10 | $6.92 | $7.02 | 2,214,000 |
March 26 2003 | $7.17 | $7.21 | $7.12 | $7.13 | 1,154,800 |
