| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $5.14 | $5.17 | $5.08 | $5.13 | 2,172,800 |
December 30 2002 | $5.08 | $5.12 | $5.06 | $5.11 | 1,839,200 |
December 27 2002 | $5.11 | $5.12 | $5.04 | $5.04 | 1,246,400 |
December 26 2002 | $5.07 | $5.15 | $5.06 | $5.12 | 1,976,000 |
December 24 2002 | $5.06 | $5.08 | $5.04 | $5.07 | 844,000 |
December 23 2002 | $5.00 | $5.06 | $5.00 | $5.06 | 2,449,600 |
December 20 2002 | $5.04 | $5.06 | $5.02 | $5.05 | 4,194,400 |
December 19 2002 | $4.99 | $5.03 | $4.96 | $5.02 | 1,942,400 |
December 18 2002 | $5.05 | $5.05 | $4.96 | $5.00 | 3,297,600 |
December 17 2002 | $5.12 | $5.17 | $5.04 | $5.05 | 3,308,000 |
December 16 2002 | $5.00 | $5.18 | $5.00 | $5.15 | 4,002,400 |
December 13 2002 | $5.06 | $5.06 | $4.93 | $4.98 | 2,834,400 |
December 12 2002 | $5.07 | $5.09 | $4.98 | $5.06 | 2,559,200 |
December 11 2002 | $5.10 | $5.11 | $5.03 | $5.07 | 3,076,000 |
December 10 2002 | $5.04 | $5.11 | $4.98 | $5.10 | 5,304,000 |
December 09 2002 | $4.89 | $5.01 | $4.85 | $4.99 | 4,938,400 |
December 06 2002 | $4.81 | $4.90 | $4.81 | $4.88 | 2,895,200 |
December 05 2002 | $4.98 | $4.99 | $4.87 | $4.89 | 1,724,000 |
December 04 2002 | $4.83 | $4.99 | $4.81 | $4.96 | 2,366,400 |
December 03 2002 | $4.92 | $4.92 | $4.81 | $4.83 | 2,159,200 |
December 02 2002 | $5.02 | $5.02 | $4.86 | $4.92 | 2,744,800 |
November 29 2002 | $4.94 | $4.98 | $4.92 | $4.96 | 1,462,400 |
November 27 2002 | $4.74 | $4.89 | $4.73 | $4.89 | 2,118,400 |
November 26 2002 | $4.79 | $4.79 | $4.70 | $4.74 | 2,089,600 |
November 25 2002 | $4.83 | $4.85 | $4.74 | $4.78 | 2,545,600 |
