| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.26 | $4.29 | $4.17 | $4.17 | 7,257,400 |
December 30 2002 | $4.30 | $4.34 | $4.24 | $4.30 | 5,935,400 |
December 27 2002 | $4.37 | $4.39 | $4.27 | $4.30 | 3,873,300 |
December 26 2002 | $4.33 | $4.42 | $4.32 | $4.39 | 4,364,000 |
December 24 2002 | $4.35 | $4.36 | $4.27 | $4.30 | 2,599,000 |
December 23 2002 | $4.39 | $4.42 | $4.30 | $4.32 | 5,316,900 |
December 20 2002 | $4.40 | $4.46 | $4.37 | $4.39 | 9,582,900 |
December 19 2002 | $4.31 | $4.45 | $4.31 | $4.39 | 8,413,700 |
December 18 2002 | $4.40 | $4.43 | $4.32 | $4.35 | 7,449,700 |
December 17 2002 | $4.38 | $4.50 | $4.36 | $4.43 | 7,138,700 |
December 16 2002 | $4.35 | $4.46 | $4.35 | $4.46 | 5,671,300 |
December 13 2002 | $4.38 | $4.40 | $4.32 | $4.35 | 6,052,500 |
December 12 2002 | $4.30 | $4.46 | $4.30 | $4.42 | 6,634,200 |
December 11 2002 | $4.31 | $4.46 | $4.26 | $4.34 | 7,737,000 |
December 10 2002 | $4.32 | $4.37 | $4.24 | $4.31 | 5,554,700 |
December 09 2002 | $4.29 | $4.41 | $4.18 | $4.24 | 8,615,400 |
December 06 2002 | $4.43 | $4.44 | $4.33 | $4.43 | 11,901,000 |
December 05 2002 | $4.65 | $4.65 | $4.45 | $4.49 | 11,760,200 |
December 04 2002 | $4.47 | $4.69 | $4.35 | $4.55 | 19,457,600 |
December 03 2002 | $5.13 | $5.13 | $4.44 | $4.47 | 29,231,300 |
December 02 2002 | $5.22 | $5.34 | $5.09 | $5.13 | 12,192,000 |
November 29 2002 | $4.99 | $5.16 | $4.98 | $5.10 | 7,650,000 |
November 27 2002 | $4.95 | $5.03 | $4.88 | $4.95 | 9,899,100 |
November 26 2002 | $4.88 | $5.11 | $4.81 | $4.85 | 21,852,000 |
November 25 2002 | $4.65 | $4.88 | $4.64 | $4.88 | 16,357,200 |
