| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2001 | $5.34 | $5.44 | $5.31 | $5.32 | 6,570,400 |
December 28 2001 | $5.35 | $5.39 | $5.32 | $5.34 | 5,465,600 |
December 27 2001 | $5.41 | $5.41 | $5.30 | $5.37 | 5,219,200 |
December 26 2001 | $5.42 | $5.53 | $5.38 | $5.40 | 12,077,600 |
December 24 2001 | $5.36 | $5.41 | $5.34 | $5.40 | 8,288,800 |
December 21 2001 | $5.31 | $5.38 | $5.23 | $5.32 | 33,040,000 |
December 20 2001 | $5.13 | $5.15 | $5.01 | $5.09 | 15,624,000 |
December 19 2001 | $5.02 | $5.18 | $4.99 | $5.16 | 22,935,200 |
December 18 2001 | $4.93 | $5.01 | $4.90 | $4.99 | 15,545,600 |
December 17 2001 | $5.05 | $5.06 | $4.95 | $4.95 | 26,223,200 |
December 14 2001 | $5.01 | $5.19 | $4.73 | $5.09 | 65,985,600 |
December 13 2001 | $5.13 | $5.20 | $5.09 | $5.19 | 10,440,800 |
December 12 2001 | $5.20 | $5.28 | $5.14 | $5.15 | 11,228,000 |
December 11 2001 | $5.19 | $5.20 | $5.12 | $5.20 | 7,176,000 |
December 10 2001 | $5.21 | $5.26 | $5.09 | $5.14 | 8,631,200 |
December 07 2001 | $5.24 | $5.25 | $5.18 | $5.20 | 13,519,200 |
December 06 2001 | $5.20 | $5.33 | $5.16 | $5.32 | 15,729,600 |
December 05 2001 | $4.99 | $5.20 | $4.98 | $5.17 | 10,920,000 |
December 04 2001 | $4.96 | $5.01 | $4.95 | $5.00 | 7,030,400 |
December 03 2001 | $5.00 | $5.04 | $4.92 | $5.00 | 6,876,800 |
November 30 2001 | $4.87 | $5.03 | $4.87 | $5.01 | 12,154,400 |
November 29 2001 | $4.86 | $4.88 | $4.83 | $4.86 | 7,641,600 |
November 28 2001 | $4.91 | $4.92 | $4.84 | $4.89 | 6,448,800 |
November 27 2001 | $4.93 | $5.01 | $4.91 | $4.94 | 6,218,400 |
November 26 2001 | $5.05 | $5.05 | $4.90 | $4.94 | 12,923,200 |
