| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.72 | $4.95 | $4.70 | $4.87 | 840,400 |
December 30 2002 | $4.75 | $4.78 | $4.57 | $4.72 | 783,600 |
December 27 2002 | $4.81 | $4.86 | $4.72 | $4.72 | 493,200 |
December 26 2002 | $4.87 | $5.02 | $4.79 | $4.81 | 838,400 |
December 24 2002 | $4.83 | $4.87 | $4.75 | $4.83 | 598,800 |
December 23 2002 | $4.78 | $4.78 | $4.66 | $4.75 | 686,400 |
December 20 2002 | $4.83 | $4.84 | $4.69 | $4.84 | 2,114,000 |
December 19 2002 | $4.88 | $4.95 | $4.77 | $4.78 | 1,007,600 |
December 18 2002 | $4.91 | $4.97 | $4.83 | $4.88 | 774,000 |
December 17 2002 | $5.06 | $5.14 | $5.00 | $5.04 | 689,600 |
December 16 2002 | $5.07 | $5.12 | $5.02 | $5.12 | 705,200 |
December 13 2002 | $5.16 | $5.16 | $4.99 | $5.05 | 820,000 |
December 12 2002 | $5.11 | $5.21 | $5.09 | $5.18 | 489,600 |
December 11 2002 | $5.05 | $5.13 | $4.96 | $5.09 | 841,200 |
December 10 2002 | $4.99 | $5.10 | $4.98 | $5.05 | 526,400 |
December 09 2002 | $5.13 | $5.17 | $4.95 | $4.95 | 836,000 |
December 06 2002 | $4.87 | $5.23 | $4.82 | $5.16 | 1,782,400 |
December 05 2002 | $4.54 | $5.04 | $4.54 | $4.88 | 2,769,600 |
December 04 2002 | $4.51 | $4.56 | $4.41 | $4.53 | 893,200 |
December 03 2002 | $4.72 | $4.73 | $4.51 | $4.55 | 1,002,000 |
December 02 2002 | $4.95 | $4.99 | $4.75 | $4.83 | 952,000 |
November 29 2002 | $4.74 | $4.78 | $4.72 | $4.76 | 311,200 |
November 27 2002 | $4.71 | $4.91 | $4.71 | $4.82 | 866,000 |
November 26 2002 | $4.82 | $4.95 | $4.60 | $4.65 | 966,000 |
November 25 2002 | $4.90 | $5.04 | $4.80 | $4.83 | 909,200 |
