| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2002 | $10.10 | $10.18 | $9.70 | $9.74 | 1,408,100 |
November 27 2002 | $9.41 | $10.09 | $9.41 | $9.88 | 3,775,600 |
November 26 2002 | $9.44 | $9.72 | $9.18 | $9.40 | 3,559,800 |
November 25 2002 | $9.38 | $9.77 | $9.16 | $9.31 | 4,012,300 |
November 22 2002 | $8.70 | $9.35 | $8.53 | $9.35 | 5,799,000 |
November 21 2002 | $8.67 | $9.71 | $8.67 | $9.33 | 15,758,300 |
November 20 2002 | $7.46 | $8.42 | $7.46 | $8.36 | 8,450,700 |
November 19 2002 | $7.69 | $7.69 | $7.34 | $7.46 | 3,309,100 |
November 18 2002 | $7.39 | $8.08 | $7.30 | $7.75 | 7,228,700 |
November 15 2002 | $6.84 | $7.31 | $6.71 | $7.30 | 3,703,500 |
November 14 2002 | $7.47 | $7.56 | $6.95 | $6.98 | 8,681,000 |
November 13 2002 | $6.61 | $7.27 | $6.49 | $7.23 | 8,205,900 |
November 12 2002 | $6.21 | $6.76 | $6.14 | $6.64 | 5,725,500 |
November 11 2002 | $6.53 | $6.54 | $6.08 | $6.10 | 4,148,100 |
November 08 2002 | $6.80 | $6.81 | $5.96 | $6.58 | 8,947,500 |
November 07 2002 | $6.65 | $6.99 | $6.34 | $6.47 | 9,544,100 |
November 06 2002 | $5.75 | $6.68 | $5.74 | $6.66 | 35,896,400 |
November 05 2002 | $6.61 | $6.76 | $6.28 | $6.38 | 5,288,300 |
November 04 2002 | $6.22 | $7.23 | $6.03 | $6.56 | 10,630,400 |
November 01 2002 | $5.65 | $5.83 | $5.41 | $5.79 | 4,743,100 |
October 31 2002 | $5.49 | $5.93 | $5.37 | $5.74 | 11,375,800 |
October 30 2002 | $4.94 | $5.33 | $4.68 | $5.32 | 8,265,700 |
October 29 2002 | $4.62 | $4.68 | $4.37 | $4.66 | 3,608,700 |
October 28 2002 | $4.91 | $4.91 | $4.57 | $4.69 | 2,176,500 |
October 25 2002 | $4.76 | $4.92 | $4.46 | $4.69 | 3,985,100 |
