| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $5.04 | $5.29 | $5.00 | $5.05 | 489,530 |
December 30 2002 | $5.17 | $5.17 | $4.97 | $5.10 | 363,980 |
December 27 2002 | $5.03 | $5.29 | $4.97 | $5.17 | 229,200 |
December 26 2002 | $5.00 | $5.20 | $5.00 | $5.14 | 44,400 |
December 24 2002 | $5.12 | $5.21 | $5.00 | $5.06 | 61,140 |
December 23 2002 | $4.96 | $5.22 | $4.96 | $5.21 | 245,830 |
December 20 2002 | $4.85 | $5.13 | $4.85 | $4.99 | 276,160 |
December 19 2002 | $4.75 | $4.84 | $4.54 | $4.77 | 248,730 |
December 18 2002 | $4.75 | $4.75 | $4.66 | $4.71 | 209,600 |
December 17 2002 | $4.83 | $4.83 | $4.67 | $4.72 | 250,970 |
December 16 2002 | $4.91 | $4.91 | $4.63 | $4.81 | 478,470 |
December 13 2002 | $5.13 | $5.13 | $4.89 | $4.91 | 244,400 |
December 12 2002 | $5.07 | $5.13 | $5.00 | $5.12 | 656,360 |
December 11 2002 | $5.08 | $5.14 | $4.97 | $5.04 | 84,000 |
December 10 2002 | $4.88 | $5.15 | $4.88 | $5.06 | 678,380 |
December 09 2002 | $4.79 | $4.92 | $4.79 | $4.88 | 123,200 |
December 06 2002 | $4.81 | $4.95 | $4.79 | $4.85 | 64,740 |
December 05 2002 | $4.91 | $4.95 | $4.84 | $4.88 | 125,540 |
December 04 2002 | $4.97 | $5.00 | $4.68 | $4.89 | 419,600 |
December 03 2002 | $5.00 | $5.10 | $4.96 | $5.08 | 393,380 |
December 02 2002 | $5.29 | $5.29 | $5.00 | $5.02 | 137,880 |
November 29 2002 | $5.38 | $5.38 | $5.12 | $5.15 | 76,330 |
November 27 2002 | $5.35 | $5.41 | $5.29 | $5.36 | 265,000 |
November 26 2002 | $5.37 | $5.39 | $5.12 | $5.30 | 161,880 |
November 25 2002 | $5.16 | $5.49 | $5.16 | $5.38 | 454,800 |
