| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $7.12 | $7.15 | $6.97 | $7.07 | 1,142,500 |
June 27 2003 | $7.07 | $7.17 | $7.07 | $7.13 | 971,100 |
June 26 2003 | $6.99 | $7.21 | $6.99 | $7.17 | 956,500 |
June 25 2003 | $7.05 | $7.17 | $7.03 | $7.05 | 6,350,500 |
June 24 2003 | $7.19 | $7.25 | $7.13 | $7.13 | 770,100 |
June 23 2003 | $7.22 | $7.32 | $7.17 | $7.25 | 1,054,100 |
June 20 2003 | $7.21 | $7.27 | $7.19 | $7.25 | 1,088,800 |
June 19 2003 | $7.09 | $7.21 | $7.07 | $7.19 | 1,231,700 |
June 18 2003 | $7.21 | $7.21 | $7.02 | $7.15 | 836,800 |
June 17 2003 | $7.25 | $7.28 | $7.16 | $7.21 | 1,063,100 |
June 16 2003 | $7.06 | $7.27 | $7.06 | $7.22 | 1,547,500 |
June 13 2003 | $7.03 | $7.16 | $7.02 | $7.13 | 1,621,000 |
June 12 2003 | $6.91 | $7.07 | $6.91 | $7.03 | 1,419,400 |
June 11 2003 | $6.75 | $6.91 | $6.70 | $6.89 | 1,214,800 |
June 10 2003 | $6.54 | $6.74 | $6.54 | $6.73 | 968,600 |
June 09 2003 | $6.69 | $6.71 | $6.53 | $6.54 | 861,100 |
June 06 2003 | $6.77 | $6.90 | $6.71 | $6.73 | 1,104,100 |
June 05 2003 | $6.73 | $6.81 | $6.52 | $6.77 | 1,796,600 |
June 04 2003 | $6.47 | $6.77 | $6.47 | $6.73 | 1,837,300 |
June 03 2003 | $6.46 | $6.50 | $6.43 | $6.49 | 814,200 |
June 02 2003 | $6.29 | $6.52 | $6.25 | $6.45 | 2,537,800 |