| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2002 | $3.79 | $3.87 | $3.64 | $3.66 | 1,594,500 |
September 27 2002 | $4.38 | $4.49 | $3.84 | $3.86 | 2,539,400 |
September 26 2002 | $4.48 | $4.61 | $4.31 | $4.47 | 2,672,000 |
September 25 2002 | $4.32 | $4.49 | $4.12 | $4.37 | 3,103,200 |
September 24 2002 | $3.61 | $4.08 | $3.53 | $3.99 | 1,799,800 |
September 23 2002 | $3.63 | $3.81 | $3.52 | $3.63 | 937,500 |
September 20 2002 | $3.62 | $3.86 | $3.62 | $3.64 | 2,194,300 |
September 19 2002 | $3.69 | $3.71 | $3.42 | $3.45 | 970,500 |
September 18 2002 | $3.43 | $3.71 | $3.36 | $3.70 | 2,092,500 |
September 17 2002 | $3.92 | $3.95 | $3.45 | $3.59 | 1,825,100 |
September 16 2002 | $4.20 | $4.24 | $3.72 | $3.72 | 1,803,700 |
September 13 2002 | $3.97 | $4.29 | $3.96 | $4.25 | 1,409,600 |
September 12 2002 | $4.23 | $4.23 | $3.97 | $3.97 | 1,199,300 |
September 11 2002 | $4.41 | $4.65 | $4.16 | $4.29 | 1,593,100 |
September 10 2002 | $3.98 | $4.46 | $3.92 | $4.41 | 2,775,100 |
September 09 2002 | $3.71 | $4.02 | $3.59 | $3.97 | 1,181,900 |
September 06 2002 | $3.44 | $3.82 | $3.44 | $3.69 | 2,260,300 |
September 05 2002 | $3.39 | $3.52 | $3.23 | $3.28 | 944,200 |
September 04 2002 | $3.29 | $3.43 | $3.19 | $3.43 | 894,600 |
September 03 2002 | $3.31 | $3.31 | $3.15 | $3.23 | 1,106,700 |
August 30 2002 | $3.79 | $3.79 | $3.39 | $3.39 | 1,323,400 |
August 29 2002 | $3.92 | $4.01 | $3.64 | $3.80 | 1,564,000 |
August 28 2002 | $4.08 | $4.11 | $3.92 | $3.98 | 1,984,400 |
August 27 2002 | $4.04 | $4.21 | $4.03 | $4.11 | 1,694,800 |
August 26 2002 | $3.73 | $4.11 | $3.70 | $4.03 | 1,065,400 |
