| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.67 | $5.03 | $4.59 | $4.72 | 1,236,200 |
December 30 2002 | $4.63 | $4.85 | $4.50 | $4.76 | 1,411,600 |
December 27 2002 | $4.97 | $5.09 | $4.72 | $4.72 | 1,362,900 |
December 26 2002 | $4.65 | $5.04 | $4.58 | $4.98 | 1,509,400 |
December 24 2002 | $4.66 | $4.67 | $4.57 | $4.66 | 252,200 |
December 23 2002 | $4.55 | $4.66 | $4.48 | $4.66 | 801,700 |
December 20 2002 | $4.37 | $4.50 | $4.21 | $4.38 | 903,400 |
December 19 2002 | $4.67 | $4.71 | $4.35 | $4.41 | 1,322,100 |
December 18 2002 | $4.28 | $4.65 | $4.20 | $4.58 | 1,326,000 |
December 17 2002 | $4.68 | $4.83 | $4.20 | $4.21 | 1,881,400 |
December 16 2002 | $4.42 | $4.66 | $4.19 | $4.66 | 1,499,000 |
December 13 2002 | $4.46 | $4.53 | $4.15 | $4.42 | 1,588,000 |
December 12 2002 | $4.13 | $4.43 | $4.02 | $4.37 | 2,096,000 |
December 11 2002 | $3.92 | $4.10 | $3.89 | $4.05 | 946,200 |
December 10 2002 | $3.85 | $3.92 | $3.73 | $3.92 | 827,500 |
December 09 2002 | $3.73 | $3.86 | $3.72 | $3.85 | 1,175,300 |
December 06 2002 | $3.74 | $3.85 | $3.66 | $3.73 | 1,548,800 |
December 05 2002 | $3.72 | $3.78 | $3.64 | $3.66 | 924,600 |
December 04 2002 | $3.70 | $3.77 | $3.61 | $3.70 | 920,600 |
December 03 2002 | $3.50 | $3.61 | $3.45 | $3.60 | 896,100 |
December 02 2002 | $3.45 | $3.50 | $3.33 | $3.43 | 499,000 |
November 29 2002 | $3.55 | $3.58 | $3.45 | $3.52 | 212,500 |
November 27 2002 | $3.62 | $3.63 | $3.46 | $3.62 | 535,800 |
November 26 2002 | $3.51 | $3.69 | $3.44 | $3.64 | 399,900 |
November 25 2002 | $3.39 | $3.55 | $3.37 | $3.55 | 353,600 |
