| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2003 | $5.53 | $5.53 | $5.28 | $5.43 | 347,600 |
March 28 2003 | $5.51 | $5.67 | $5.45 | $5.55 | 272,600 |
March 27 2003 | $5.52 | $5.57 | $5.43 | $5.52 | 241,000 |
March 26 2003 | $5.64 | $5.64 | $5.50 | $5.53 | 203,200 |
March 25 2003 | $5.52 | $5.70 | $5.45 | $5.67 | 357,200 |
March 24 2003 | $5.80 | $5.80 | $5.44 | $5.51 | 534,600 |
March 21 2003 | $5.67 | $5.90 | $5.56 | $5.89 | 698,400 |
March 20 2003 | $5.39 | $5.55 | $5.28 | $5.50 | 393,400 |
March 19 2003 | $5.29 | $5.44 | $5.28 | $5.43 | 267,400 |
March 18 2003 | $5.23 | $5.33 | $5.23 | $5.28 | 455,000 |
March 17 2003 | $5.04 | $5.27 | $5.01 | $5.27 | 549,000 |
March 14 2003 | $5.19 | $5.22 | $5.01 | $5.04 | 469,800 |
March 13 2003 | $4.97 | $5.21 | $4.96 | $5.17 | 445,800 |
March 12 2003 | $4.97 | $4.97 | $4.80 | $4.91 | 271,000 |
March 11 2003 | $5.08 | $5.13 | $4.95 | $4.98 | 325,600 |
March 10 2003 | $5.23 | $5.23 | $5.10 | $5.14 | 310,200 |
March 07 2003 | $5.02 | $5.26 | $5.02 | $5.22 | 258,800 |
March 06 2003 | $5.12 | $5.14 | $5.03 | $5.06 | 446,400 |
March 05 2003 | $5.17 | $5.17 | $5.05 | $5.14 | 552,200 |
March 04 2003 | $5.15 | $5.27 | $5.04 | $5.23 | 489,200 |
March 03 2003 | $5.35 | $5.37 | $5.17 | $5.19 | 453,800 |
February 28 2003 | $5.35 | $5.36 | $5.11 | $5.31 | 424,800 |
February 27 2003 | $5.16 | $5.35 | $5.10 | $5.34 | 481,600 |
February 26 2003 | $5.16 | $5.28 | $5.09 | $5.09 | 641,800 |
February 25 2003 | $5.07 | $5.28 | $5.06 | $5.18 | 599,000 |
