| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $7.95 | $8.05 | $7.63 | $7.78 | 676,690 |
Week of December 23 2002 | $8.47 | $8.48 | $7.70 | $7.85 | 693,032 |
Week of December 16 2002 | $7.26 | $8.91 | $7.26 | $8.43 | 2,381,412 |
Week of December 09 2002 | $7.96 | $7.96 | $7.01 | $7.43 | 1,491,006 |
Week of December 02 2002 | $7.76 | $8.47 | $7.28 | $8.00 | 2,959,994 |
Week of November 25 2002 | $6.51 | $7.45 | $6.50 | $7.35 | 1,912,624 |
Week of November 18 2002 | $3.97 | $7.25 | $3.88 | $6.41 | 8,275,234 |
Week of November 11 2002 | $4.23 | $4.37 | $3.83 | $3.93 | 778,112 |
Week of November 04 2002 | $4.34 | $4.57 | $4.15 | $4.20 | 348,376 |
Week of October 28 2002 | $4.44 | $4.52 | $4.20 | $4.47 | 265,680 |
Week of October 21 2002 | $4.63 | $4.68 | $4.35 | $4.43 | 489,128 |
Week of October 14 2002 | $4.44 | $4.90 | $4.25 | $4.73 | 246,654 |
Week of October 07 2002 | $3.88 | $4.47 | $3.80 | $4.43 | 556,648 |
Week of September 30 2002 | $4.74 | $4.84 | $3.80 | $3.88 | 728,490 |
Week of September 23 2002 | $4.95 | $5.05 | $4.69 | $4.75 | 333,200 |
Week of September 16 2002 | $5.23 | $5.30 | $4.80 | $5.03 | 244,740 |
Week of September 09 2002 | $4.89 | $5.50 | $4.68 | $5.21 | 668,466 |
Week of September 02 2002 | $5.07 | $5.07 | $4.84 | $4.90 | 133,406 |
Week of August 26 2002 | $4.70 | $5.35 | $4.57 | $5.03 | 568,976 |
Week of August 19 2002 | $4.40 | $4.88 | $4.40 | $4.78 | 282,550 |
Week of August 12 2002 | $4.17 | $4.34 | $3.78 | $4.32 | 455,400 |
Week of August 05 2002 | $4.04 | $4.55 | $3.92 | $4.15 | 448,962 |
Week of July 29 2002 | $3.77 | $4.57 | $3.75 | $4.08 | 1,375,876 |
Week of July 22 2002 | $5.11 | $5.15 | $3.30 | $3.68 | 1,224,540 |
Week of July 15 2002 | $5.13 | $5.50 | $4.70 | $5.20 | 1,026,600 |
