| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2003 | $6.46 | $6.51 | $6.22 | $6.25 | 4,072,400 |
June 27 2003 | $6.33 | $6.37 | $6.28 | $6.35 | 1,122,800 |
June 26 2003 | $6.39 | $6.39 | $6.25 | $6.37 | 1,799,200 |
June 25 2003 | $6.34 | $6.61 | $6.08 | $6.39 | 5,376,800 |
June 24 2003 | $5.55 | $6.25 | $5.55 | $6.20 | 4,678,400 |
June 23 2003 | $5.67 | $5.67 | $5.37 | $5.52 | 955,200 |
June 20 2003 | $5.58 | $5.71 | $5.51 | $5.66 | 1,278,000 |
June 19 2003 | $5.76 | $5.78 | $5.58 | $5.59 | 1,092,000 |
June 18 2003 | $5.87 | $5.91 | $5.69 | $5.71 | 1,026,400 |
June 17 2003 | $5.60 | $5.94 | $5.59 | $5.85 | 2,544,800 |
June 16 2003 | $5.59 | $5.62 | $5.33 | $5.52 | 937,200 |
June 13 2003 | $5.59 | $5.62 | $5.46 | $5.57 | 1,119,200 |
June 12 2003 | $5.38 | $5.57 | $5.34 | $5.55 | 1,888,000 |
June 11 2003 | $5.36 | $5.55 | $5.24 | $5.34 | 2,652,800 |
June 10 2003 | $4.94 | $5.24 | $4.94 | $5.23 | 3,114,400 |
June 09 2003 | $4.82 | $4.95 | $4.81 | $4.94 | 1,539,600 |
June 06 2003 | $4.94 | $4.96 | $4.76 | $4.79 | 1,186,400 |
June 05 2003 | $4.61 | $4.77 | $4.48 | $4.77 | 2,886,800 |
June 04 2003 | $4.72 | $4.81 | $4.62 | $4.64 | 1,614,400 |
June 03 2003 | $4.90 | $4.90 | $4.69 | $4.73 | 1,225,200 |
June 02 2003 | $4.73 | $4.98 | $4.64 | $4.85 | 3,092,800 |