| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $4.55 | $4.56 | $4.47 | $4.51 | 5,136,986 |
June 27 2003 | $4.53 | $4.58 | $4.53 | $4.54 | 3,993,975 |
June 26 2003 | $4.59 | $4.62 | $4.53 | $4.53 | 5,814,391 |
June 25 2003 | $4.62 | $4.66 | $4.59 | $4.59 | 4,975,950 |
June 24 2003 | $4.70 | $4.70 | $4.60 | $4.61 | 6,877,759 |
June 23 2003 | $4.68 | $4.72 | $4.66 | $4.72 | 5,925,542 |
June 20 2003 | $4.67 | $4.67 | $4.52 | $4.64 | 11,062,966 |
June 19 2003 | $4.66 | $4.73 | $4.62 | $4.67 | 4,809,224 |
June 18 2003 | $4.73 | $4.73 | $4.64 | $4.66 | 3,698,595 |
June 17 2003 | $4.72 | $4.73 | $4.65 | $4.73 | 5,486,191 |
June 16 2003 | $4.66 | $4.71 | $4.61 | $4.71 | 4,817,101 |
June 13 2003 | $4.73 | $4.74 | $4.58 | $4.63 | 4,330,490 |
June 12 2003 | $4.78 | $4.80 | $4.66 | $4.73 | 4,947,506 |
June 11 2003 | $4.63 | $4.75 | $4.61 | $4.75 | 7,872,862 |
June 10 2003 | $4.57 | $4.63 | $4.56 | $4.62 | 4,403,131 |
June 09 2003 | $4.56 | $4.64 | $4.54 | $4.55 | 3,756,796 |
June 06 2003 | $4.66 | $4.67 | $4.56 | $4.59 | 4,686,258 |
June 05 2003 | $4.63 | $4.70 | $4.59 | $4.65 | 5,653,354 |
June 04 2003 | $4.58 | $4.64 | $4.57 | $4.62 | 5,554,457 |
June 03 2003 | $4.64 | $4.65 | $4.56 | $4.58 | 5,122,546 |
June 02 2003 | $4.59 | $4.63 | $4.53 | $4.62 | 8,220,316 |