| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2003 | $13.91 | $14.87 | $13.87 | $14.35 | 1,103,991 |
September 29 2003 | $13.43 | $14.35 | $13.15 | $13.99 | 1,020,584 |
September 26 2003 | $12.95 | $13.14 | $12.25 | $12.85 | 519,410 |
September 25 2003 | $13.80 | $14.10 | $12.56 | $13.07 | 704,658 |
September 24 2003 | $13.55 | $14.90 | $13.40 | $13.65 | 937,399 |
September 23 2003 | $13.05 | $13.75 | $13.02 | $13.55 | 512,713 |
September 22 2003 | $13.25 | $13.55 | $12.90 | $13.03 | 792,359 |
September 19 2003 | $12.98 | $13.80 | $12.96 | $13.63 | 616,010 |
September 18 2003 | $12.83 | $13.28 | $12.65 | $13.10 | 2,619,947 |
September 17 2003 | $12.29 | $12.75 | $12.15 | $12.48 | 757,914 |
September 16 2003 | $10.50 | $13.02 | $10.47 | $12.73 | 1,117,745 |
September 15 2003 | $10.05 | $10.43 | $9.88 | $10.40 | 391,174 |
September 12 2003 | $9.90 | $10.05 | $9.60 | $10.00 | 271,991 |
September 11 2003 | $9.40 | $10.05 | $9.40 | $9.99 | 157,004 |
September 10 2003 | $10.18 | $10.18 | $9.46 | $9.46 | 158,780 |
September 09 2003 | $10.10 | $10.73 | $9.95 | $10.19 | 144,768 |
September 08 2003 | $9.85 | $10.12 | $9.82 | $10.10 | 80,300 |
September 05 2003 | $9.90 | $10.10 | $9.30 | $9.67 | 100,961 |
September 04 2003 | $9.40 | $10.33 | $9.31 | $9.92 | 398,787 |
September 03 2003 | $8.73 | $10.00 | $8.66 | $9.39 | 302,269 |
September 02 2003 | $8.60 | $8.70 | $8.03 | $8.64 | 115,970 |