| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2003 | $6.62 | $6.85 | $6.57 | $6.65 | 2,127,400 |
July 30 2003 | $6.44 | $6.64 | $6.26 | $6.54 | 4,025,600 |
July 29 2003 | $6.58 | $6.69 | $6.34 | $6.45 | 3,090,800 |
July 28 2003 | $6.36 | $6.57 | $6.35 | $6.52 | 2,116,300 |
July 25 2003 | $6.26 | $6.43 | $6.20 | $6.35 | 2,384,100 |
July 24 2003 | $6.38 | $6.62 | $6.20 | $6.20 | 8,214,700 |
July 23 2003 | $6.67 | $6.94 | $6.62 | $6.86 | 6,777,800 |
July 22 2003 | $6.68 | $6.69 | $6.36 | $6.63 | 6,527,300 |
July 21 2003 | $6.07 | $6.16 | $5.91 | $6.00 | 1,497,400 |
July 18 2003 | $6.22 | $6.33 | $5.85 | $6.14 | 3,042,800 |
July 17 2003 | $6.45 | $6.49 | $6.07 | $6.11 | 4,590,600 |
July 16 2003 | $7.13 | $7.16 | $6.62 | $6.76 | 3,311,800 |
July 15 2003 | $7.17 | $7.33 | $6.78 | $6.94 | 3,470,600 |
July 14 2003 | $6.78 | $7.04 | $6.73 | $6.92 | 4,700,600 |
July 11 2003 | $6.58 | $6.73 | $6.42 | $6.56 | 1,778,000 |
July 10 2003 | $6.80 | $6.80 | $6.42 | $6.55 | 2,682,400 |
July 09 2003 | $6.83 | $7.15 | $6.69 | $6.89 | 6,494,700 |
July 08 2003 | $6.16 | $6.97 | $6.03 | $6.89 | 9,556,800 |
July 07 2003 | $5.95 | $6.22 | $5.89 | $6.22 | 5,376,500 |
July 03 2003 | $5.64 | $5.85 | $5.59 | $5.83 | 3,023,500 |
July 02 2003 | $5.39 | $5.83 | $5.25 | $5.82 | 6,674,700 |
July 01 2003 | $5.24 | $5.36 | $5.10 | $5.35 | 2,339,500 |