| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2003 | $3.45 | $3.50 | $3.29 | $3.39 | 672,300 |
April 29 2003 | $3.53 | $3.63 | $3.46 | $3.48 | 391,700 |
April 28 2003 | $3.49 | $3.53 | $3.47 | $3.48 | 190,000 |
April 25 2003 | $3.52 | $3.53 | $3.45 | $3.45 | 94,700 |
April 24 2003 | $3.46 | $3.53 | $3.43 | $3.50 | 387,100 |
April 23 2003 | $3.39 | $3.47 | $3.34 | $3.47 | 114,600 |
April 22 2003 | $3.39 | $3.48 | $3.29 | $3.40 | 1,381,900 |
April 21 2003 | $3.33 | $3.49 | $3.29 | $3.43 | 274,200 |
April 17 2003 | $3.30 | $3.40 | $3.30 | $3.34 | 62,500 |
April 16 2003 | $3.49 | $3.51 | $3.29 | $3.29 | 47,300 |
April 15 2003 | $3.38 | $3.52 | $3.28 | $3.45 | 92,500 |
April 14 2003 | $3.25 | $3.56 | $3.24 | $3.39 | 119,000 |
April 11 2003 | $3.49 | $3.51 | $3.15 | $3.25 | 91,400 |
April 10 2003 | $3.50 | $3.53 | $3.31 | $3.50 | 93,100 |
April 09 2003 | $3.50 | $3.55 | $3.49 | $3.51 | 186,700 |
April 08 2003 | $3.67 | $3.71 | $3.51 | $3.51 | 141,900 |
April 07 2003 | $3.83 | $3.86 | $3.60 | $3.68 | 461,200 |
April 04 2003 | $3.53 | $3.86 | $3.52 | $3.83 | 673,600 |
April 03 2003 | $3.48 | $3.54 | $3.39 | $3.48 | 2,031,800 |
April 02 2003 | $3.19 | $3.46 | $3.18 | $3.44 | 420,500 |
April 01 2003 | $3.14 | $3.19 | $3.12 | $3.18 | 253,500 |
March 31 2003 | $3.12 | $3.20 | $3.10 | $3.14 | 104,300 |
March 28 2003 | $3.12 | $3.18 | $3.11 | $3.12 | 102,200 |
March 27 2003 | $3.14 | $3.19 | $3.10 | $3.14 | 51,900 |
March 26 2003 | $3.19 | $3.22 | $3.15 | $3.18 | 295,400 |
