| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $5.64 | $5.67 | $5.58 | $5.64 | 1,214,000 |
December 30 2002 | $5.54 | $5.61 | $5.52 | $5.54 | 1,312,400 |
December 27 2002 | $5.48 | $5.53 | $5.38 | $5.39 | 1,022,400 |
December 26 2002 | $5.48 | $5.52 | $5.48 | $5.50 | 426,000 |
December 24 2002 | $5.54 | $5.54 | $5.47 | $5.47 | 278,400 |
December 23 2002 | $5.52 | $5.52 | $5.48 | $5.49 | 902,800 |
December 20 2002 | $5.40 | $5.43 | $5.39 | $5.41 | 1,006,600 |
December 19 2002 | $5.30 | $5.34 | $5.25 | $5.32 | 792,000 |
December 18 2002 | $5.33 | $5.34 | $5.28 | $5.32 | 2,130,400 |
December 17 2002 | $5.45 | $5.47 | $5.36 | $5.37 | 2,137,400 |
December 16 2002 | $5.29 | $5.38 | $5.26 | $5.38 | 775,600 |
December 13 2002 | $5.25 | $5.27 | $5.20 | $5.22 | 939,400 |
December 12 2002 | $5.20 | $5.26 | $5.20 | $5.25 | 1,305,800 |
December 11 2002 | $5.24 | $5.24 | $5.17 | $5.20 | 621,000 |
December 10 2002 | $5.18 | $5.25 | $5.17 | $5.24 | 618,400 |
December 09 2002 | $5.26 | $5.27 | $5.18 | $5.18 | 1,177,600 |
December 06 2002 | $5.20 | $5.34 | $5.18 | $5.32 | 1,067,600 |
December 05 2002 | $5.22 | $5.23 | $5.14 | $5.19 | 1,101,800 |
December 04 2002 | $5.22 | $5.22 | $5.16 | $5.19 | 919,800 |
December 03 2002 | $5.26 | $5.27 | $5.18 | $5.22 | 1,295,000 |
December 02 2002 | $5.26 | $5.26 | $5.18 | $5.24 | 1,312,000 |
November 29 2002 | $5.31 | $5.32 | $5.26 | $5.26 | 343,000 |
November 27 2002 | $5.28 | $5.36 | $5.25 | $5.32 | 681,600 |
November 26 2002 | $5.26 | $5.26 | $5.18 | $5.18 | 997,200 |
November 25 2002 | $5.28 | $5.33 | $5.26 | $5.31 | 673,400 |
