| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2003 | $7.45 | $7.45 | $7.04 | $7.29 | 3,548,600 |
Week of March 24 2003 | $7.50 | $7.55 | $7.03 | $7.10 | 5,015,800 |
Week of March 17 2003 | $6.65 | $7.60 | $6.40 | $7.60 | 8,978,800 |
Week of March 10 2003 | $6.88 | $6.88 | $6.23 | $6.66 | 9,994,400 |
Week of March 03 2003 | $7.53 | $7.68 | $6.24 | $6.88 | 15,521,600 |
Week of February 24 2003 | $7.00 | $7.63 | $6.47 | $7.53 | 11,650,800 |
Week of February 17 2003 | $7.35 | $7.62 | $6.90 | $7.00 | 8,063,600 |
Week of February 10 2003 | $7.55 | $7.62 | $6.91 | $7.30 | 9,429,600 |
Week of February 03 2003 | $8.15 | $8.63 | $7.45 | $7.50 | 8,981,200 |
Week of January 27 2003 | $7.96 | $8.25 | $7.90 | $8.11 | 8,586,200 |
Week of January 20 2003 | $9.04 | $9.15 | $7.85 | $7.96 | 9,939,000 |
Week of January 13 2003 | $8.90 | $9.80 | $8.64 | $9.08 | 18,304,000 |
Week of January 06 2003 | $8.78 | $9.00 | $8.55 | $8.90 | 7,984,200 |
Week of December 30 2002 | $8.78 | $9.01 | $8.67 | $8.73 | 7,038,200 |
Week of December 23 2002 | $8.57 | $9.01 | $8.53 | $8.75 | 5,017,600 |
Week of December 16 2002 | $9.15 | $9.45 | $8.35 | $8.59 | 16,871,200 |
Week of December 09 2002 | $9.95 | $10.03 | $9.08 | $9.10 | 10,976,000 |
Week of December 02 2002 | $9.95 | $10.24 | $9.38 | $10.15 | 9,677,200 |
Week of November 25 2002 | $9.67 | $10.00 | $9.12 | $9.85 | 3,629,400 |
Week of November 18 2002 | $8.26 | $10.05 | $8.00 | $9.66 | 13,209,400 |
Week of November 11 2002 | $7.95 | $8.26 | $7.71 | $8.24 | 7,620,000 |
Week of November 04 2002 | $8.30 | $9.07 | $7.82 | $8.11 | 8,292,800 |
Week of October 28 2002 | $8.68 | $9.07 | $7.76 | $8.14 | 12,145,400 |
Week of October 21 2002 | $7.78 | $9.34 | $7.68 | $8.55 | 15,354,400 |
Week of October 14 2002 | $7.25 | $8.05 | $7.10 | $7.78 | 13,121,000 |
