| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.69 | $4.75 | $4.67 | $4.72 | 14,134,198 |
December 30 2002 | $4.79 | $4.80 | $4.66 | $4.74 | 22,153,001 |
December 27 2002 | $4.92 | $5.01 | $4.82 | $4.87 | 12,694,970 |
December 26 2002 | $4.98 | $5.09 | $4.92 | $4.97 | 13,132,728 |
December 24 2002 | $5.05 | $5.09 | $4.98 | $5.00 | 8,698,781 |
December 23 2002 | $5.08 | $5.17 | $5.06 | $5.07 | 23,058,683 |
December 20 2002 | $5.16 | $5.16 | $5.07 | $5.14 | 42,303,503 |
December 19 2002 | $5.07 | $5.20 | $5.06 | $5.15 | 26,124,308 |
December 18 2002 | $5.16 | $5.16 | $4.99 | $5.12 | 29,886,645 |
December 17 2002 | $5.17 | $5.31 | $5.15 | $5.16 | 33,775,597 |
December 16 2002 | $5.14 | $5.16 | $5.07 | $5.15 | 19,621,361 |
December 13 2002 | $5.03 | $5.08 | $4.94 | $5.02 | 17,701,658 |
December 12 2002 | $4.98 | $5.15 | $4.95 | $5.07 | 23,075,859 |
December 11 2002 | $4.93 | $5.00 | $4.88 | $4.93 | 24,944,917 |
December 10 2002 | $4.94 | $5.08 | $4.87 | $5.05 | 17,463,181 |
December 09 2002 | $4.82 | $5.02 | $4.82 | $4.88 | 18,204,595 |
December 06 2002 | $4.85 | $5.17 | $4.81 | $5.09 | 24,405,647 |
December 05 2002 | $4.99 | $5.04 | $4.92 | $4.94 | 15,950,627 |
December 04 2002 | $4.91 | $5.07 | $4.84 | $4.97 | 40,319,941 |
December 03 2002 | $5.35 | $5.35 | $5.15 | $5.20 | 26,005,400 |
December 02 2002 | $5.40 | $5.58 | $5.19 | $5.36 | 38,531,036 |
November 29 2002 | $5.29 | $5.37 | $5.25 | $5.27 | 12,781,509 |
November 27 2002 | $5.14 | $5.33 | $5.07 | $5.30 | 35,796,373 |
November 26 2002 | $5.17 | $5.21 | $5.07 | $5.07 | 43,059,449 |
November 25 2002 | $5.18 | $5.25 | $5.07 | $5.22 | 28,755,918 |
