| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2002 | $9.87 | $9.95 | $9.48 | $9.51 | 1,410,207 |
November 27 2002 | $9.19 | $9.85 | $9.19 | $9.65 | 3,779,517 |
November 26 2002 | $9.22 | $9.50 | $8.97 | $9.18 | 3,569,332 |
November 25 2002 | $9.16 | $9.55 | $8.95 | $9.10 | 4,018,122 |
November 22 2002 | $8.50 | $9.14 | $8.33 | $9.14 | 5,801,147 |
November 21 2002 | $8.47 | $9.48 | $8.47 | $9.12 | 15,779,413 |
November 20 2002 | $7.29 | $8.23 | $7.29 | $8.16 | 8,463,830 |
November 19 2002 | $7.52 | $7.52 | $7.11 | $7.29 | 3,316,390 |
November 18 2002 | $7.22 | $7.90 | $7.13 | $7.57 | 7,248,852 |
November 15 2002 | $6.68 | $7.15 | $6.55 | $7.14 | 3,713,203 |
November 14 2002 | $7.30 | $7.38 | $6.79 | $6.82 | 8,684,602 |
November 13 2002 | $6.46 | $7.11 | $6.34 | $7.07 | 7,415,872 |
November 12 2002 | $6.06 | $6.61 | $6.00 | $6.49 | 5,730,001 |
November 11 2002 | $6.38 | $6.39 | $5.94 | $5.96 | 4,152,832 |
November 08 2002 | $6.64 | $6.66 | $5.83 | $6.43 | 9,277,438 |
November 07 2002 | $6.50 | $6.83 | $6.20 | $6.32 | 9,554,051 |
November 06 2002 | $5.62 | $6.53 | $5.61 | $6.51 | 35,901,724 |
November 05 2002 | $6.46 | $6.60 | $6.14 | $6.24 | 5,399,453 |
November 04 2002 | $6.08 | $7.07 | $5.89 | $6.42 | 10,636,373 |
November 01 2002 | $5.52 | $5.69 | $5.28 | $5.65 | 4,748,822 |
October 31 2002 | $5.35 | $5.80 | $5.25 | $5.61 | 11,381,450 |
October 30 2002 | $4.82 | $5.21 | $4.57 | $5.20 | 8,275,786 |
October 29 2002 | $4.52 | $4.57 | $4.27 | $4.55 | 3,630,733 |
October 28 2002 | $4.79 | $4.79 | $4.47 | $4.58 | 2,177,449 |
October 25 2002 | $4.65 | $4.81 | $4.36 | $4.58 | 3,988,728 |
