| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2003 | $7.30 | $7.48 | $7.15 | $7.38 | 2,039,565 |
Week of March 24 2003 | $7.18 | $7.75 | $6.76 | $7.54 | 12,849,554 |
Week of March 17 2003 | $6.74 | $7.75 | $6.66 | $7.59 | 16,944,776 |
Week of March 10 2003 | $6.30 | $6.99 | $5.91 | $6.81 | 16,509,947 |
Week of March 03 2003 | $6.60 | $6.76 | $6.21 | $6.40 | 12,836,322 |
Week of February 24 2003 | $6.46 | $6.54 | $5.53 | $6.51 | 21,046,347 |
Week of February 17 2003 | $6.11 | $6.59 | $6.03 | $6.54 | 15,987,771 |
Week of February 10 2003 | $6.54 | $6.70 | $5.90 | $6.04 | 19,327,377 |
Week of February 03 2003 | $6.95 | $7.30 | $6.37 | $6.50 | 14,515,511 |
Week of January 27 2003 | $7.45 | $7.70 | $6.76 | $6.97 | 17,662,684 |
Week of January 20 2003 | $8.02 | $8.90 | $7.22 | $7.55 | 31,953,238 |
Week of January 13 2003 | $9.35 | $9.47 | $7.81 | $7.90 | 28,424,659 |
Week of January 06 2003 | $7.30 | $9.17 | $7.25 | $9.01 | 40,842,667 |
Week of December 30 2002 | $7.21 | $7.47 | $6.69 | $7.22 | 18,440,884 |
Week of December 23 2002 | $7.04 | $7.64 | $7.04 | $7.11 | 9,139,407 |
Week of December 16 2002 | $7.67 | $8.00 | $7.00 | $7.03 | 16,287,510 |
Week of December 09 2002 | $7.53 | $8.01 | $7.15 | $7.44 | 19,979,048 |
Week of December 02 2002 | $9.10 | $9.25 | $7.18 | $7.61 | 27,653,457 |
Week of November 25 2002 | $8.80 | $9.31 | $8.39 | $8.87 | 13,958,151 |
Week of November 18 2002 | $7.39 | $9.28 | $7.02 | $8.75 | 24,074,192 |
Week of November 11 2002 | $7.35 | $7.56 | $6.68 | $7.25 | 21,347,779 |
Week of November 04 2002 | $7.19 | $8.60 | $7.01 | $7.35 | 31,135,957 |
Week of October 28 2002 | $7.05 | $7.09 | $6.51 | $6.97 | 21,390,387 |
Week of October 21 2002 | $5.57 | $7.14 | $5.49 | $6.87 | 21,138,560 |
Week of October 14 2002 | $4.34 | $5.87 | $4.16 | $5.72 | 21,075,053 |
