| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $7.30 | $7.70 | $7.22 | $7.44 | 400,040 |
July 30 2003 | $7.35 | $7.70 | $7.14 | $7.23 | 565,530 |
July 29 2003 | $7.10 | $7.50 | $6.95 | $7.43 | 405,013 |
July 28 2003 | $6.84 | $7.30 | $6.80 | $7.10 | 484,255 |
July 25 2003 | $6.32 | $6.86 | $6.32 | $6.81 | 134,300 |
July 24 2003 | $6.85 | $6.86 | $6.40 | $6.53 | 107,000 |
July 23 2003 | $6.87 | $6.90 | $6.44 | $6.81 | 120,000 |
July 22 2003 | $6.70 | $6.88 | $6.60 | $6.86 | 144,571 |
July 21 2003 | $6.53 | $6.78 | $6.46 | $6.66 | 142,885 |
July 18 2003 | $6.59 | $6.85 | $6.27 | $6.66 | 234,846 |
July 17 2003 | $6.71 | $7.46 | $6.46 | $6.50 | 773,780 |
July 16 2003 | $6.28 | $7.00 | $6.08 | $6.96 | 2,120,962 |
July 15 2003 | $6.35 | $6.35 | $5.95 | $6.32 | 190,020 |
July 14 2003 | $6.29 | $6.39 | $6.10 | $6.24 | 230,763 |
July 11 2003 | $6.24 | $6.29 | $6.03 | $6.25 | 504,032 |
July 10 2003 | $6.05 | $6.42 | $5.97 | $6.15 | 449,382 |
July 09 2003 | $5.50 | $6.26 | $5.36 | $6.20 | 1,311,726 |
July 08 2003 | $5.68 | $5.69 | $5.31 | $5.45 | 233,660 |
July 07 2003 | $5.10 | $5.67 | $4.90 | $5.52 | 519,890 |
July 03 2003 | $4.63 | $5.07 | $4.63 | $4.95 | 151,434 |
July 02 2003 | $4.90 | $4.95 | $4.56 | $4.64 | 231,570 |
July 01 2003 | $5.09 | $5.10 | $4.67 | $4.84 | 276,857 |