| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2003 | $8.81 | $8.94 | $8.67 | $8.89 | 1,036,800 |
August 28 2003 | $8.83 | $8.86 | $8.51 | $8.82 | 1,584,100 |
August 27 2003 | $8.38 | $8.66 | $8.22 | $8.64 | 2,186,400 |
August 26 2003 | $8.18 | $8.42 | $8.06 | $8.39 | 2,281,800 |
August 25 2003 | $8.38 | $8.42 | $8.09 | $8.20 | 1,674,800 |
August 22 2003 | $8.81 | $8.84 | $8.41 | $8.45 | 2,437,700 |
August 21 2003 | $8.42 | $8.74 | $8.40 | $8.67 | 4,031,800 |
August 20 2003 | $8.48 | $8.52 | $8.21 | $8.35 | 3,320,900 |
August 19 2003 | $8.17 | $8.67 | $8.17 | $8.53 | 4,300,400 |
August 18 2003 | $7.71 | $8.15 | $7.66 | $8.13 | 3,703,800 |
August 15 2003 | $7.54 | $7.83 | $7.52 | $7.68 | 1,282,500 |
August 14 2003 | $7.82 | $7.87 | $7.54 | $7.55 | 3,331,600 |
August 13 2003 | $7.29 | $7.83 | $7.29 | $7.63 | 6,691,100 |
August 12 2003 | $6.89 | $7.34 | $6.83 | $7.34 | 5,079,500 |
August 11 2003 | $6.85 | $7.08 | $6.84 | $7.04 | 2,264,700 |
August 08 2003 | $6.93 | $7.10 | $6.83 | $6.85 | 2,290,300 |
August 07 2003 | $6.73 | $7.11 | $6.72 | $6.91 | 3,078,400 |
August 06 2003 | $6.51 | $7.07 | $6.50 | $6.85 | 3,151,800 |
August 05 2003 | $6.80 | $6.94 | $6.51 | $6.51 | 1,826,000 |
August 04 2003 | $6.95 | $7.01 | $6.73 | $6.86 | 1,934,900 |
August 01 2003 | $7.09 | $7.15 | $6.77 | $6.97 | 3,971,500 |