| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2002 | $9.78 | $9.86 | $9.39 | $9.43 | 1,408,100 |
November 27 2002 | $9.11 | $9.77 | $9.11 | $9.56 | 3,775,600 |
November 26 2002 | $9.14 | $9.41 | $8.89 | $9.10 | 3,559,800 |
November 25 2002 | $9.08 | $9.46 | $8.87 | $9.02 | 4,012,300 |
November 22 2002 | $8.42 | $9.05 | $8.26 | $9.05 | 5,799,000 |
November 21 2002 | $8.40 | $9.40 | $8.40 | $9.04 | 15,758,300 |
November 20 2002 | $7.22 | $8.15 | $7.22 | $8.09 | 8,450,700 |
November 19 2002 | $7.45 | $7.45 | $7.11 | $7.22 | 3,309,100 |
November 18 2002 | $7.15 | $7.83 | $7.07 | $7.51 | 7,228,700 |
November 15 2002 | $6.62 | $7.08 | $6.50 | $7.07 | 3,703,500 |
November 14 2002 | $7.23 | $7.32 | $6.73 | $6.76 | 8,681,000 |
November 13 2002 | $6.40 | $7.04 | $6.28 | $7.00 | 8,205,900 |
November 12 2002 | $6.01 | $6.55 | $5.95 | $6.43 | 5,725,500 |
November 11 2002 | $6.32 | $6.33 | $5.89 | $5.91 | 4,148,100 |
November 08 2002 | $6.58 | $6.60 | $5.78 | $6.37 | 8,947,500 |
November 07 2002 | $6.44 | $6.77 | $6.14 | $6.27 | 9,544,100 |
November 06 2002 | $5.57 | $6.47 | $5.56 | $6.45 | 35,896,400 |
November 05 2002 | $6.40 | $6.54 | $6.08 | $6.18 | 5,288,300 |
November 04 2002 | $6.03 | $7.00 | $5.84 | $6.35 | 10,630,400 |
November 01 2002 | $5.47 | $5.64 | $5.24 | $5.60 | 4,743,100 |
October 31 2002 | $5.31 | $5.74 | $5.20 | $5.56 | 11,375,800 |
October 30 2002 | $4.78 | $5.17 | $4.53 | $5.15 | 8,265,700 |
October 29 2002 | $4.48 | $4.53 | $4.23 | $4.51 | 3,608,700 |
October 28 2002 | $4.75 | $4.75 | $4.43 | $4.54 | 2,176,500 |
October 25 2002 | $4.61 | $4.77 | $4.32 | $4.54 | 3,985,100 |