| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $5.39 | $5.75 | $5.34 | $5.37 | 1,162,740 |
December 30 2002 | $5.55 | $5.55 | $5.27 | $5.44 | 562,538 |
December 27 2002 | $5.51 | $5.63 | $5.41 | $5.50 | 493,724 |
December 26 2002 | $5.31 | $5.56 | $5.27 | $5.51 | 716,206 |
December 24 2002 | $5.40 | $5.45 | $5.29 | $5.29 | 195,200 |
December 23 2002 | $5.28 | $5.44 | $5.23 | $5.44 | 782,008 |
December 20 2002 | $5.32 | $5.42 | $5.18 | $5.35 | 794,230 |
December 19 2002 | $5.39 | $5.53 | $5.13 | $5.24 | 1,258,246 |
December 18 2002 | $5.75 | $5.80 | $5.33 | $5.39 | 803,876 |
December 17 2002 | $5.89 | $5.96 | $5.76 | $5.82 | 362,276 |
December 16 2002 | $5.62 | $5.95 | $5.61 | $5.88 | 539,220 |
December 13 2002 | $5.85 | $5.88 | $5.57 | $5.63 | 459,590 |
December 12 2002 | $6.14 | $6.25 | $5.82 | $5.85 | 665,296 |
December 11 2002 | $5.87 | $6.21 | $5.70 | $6.09 | 1,149,170 |
December 10 2002 | $5.51 | $5.89 | $5.43 | $5.81 | 804,768 |
December 09 2002 | $5.90 | $5.92 | $5.34 | $5.39 | 1,086,876 |
December 06 2002 | $5.53 | $6.19 | $5.49 | $5.96 | 1,044,610 |
December 05 2002 | $5.88 | $6.04 | $5.64 | $5.68 | 782,212 |
December 04 2002 | $6.38 | $6.39 | $5.53 | $5.73 | 2,349,442 |
December 03 2002 | $7.15 | $7.15 | $6.44 | $6.46 | 1,514,804 |
December 02 2002 | $7.12 | $7.58 | $7.05 | $7.18 | 1,584,554 |
November 29 2002 | $6.90 | $7.18 | $6.86 | $7.01 | 557,120 |
November 27 2002 | $6.54 | $6.91 | $6.52 | $6.77 | 1,542,198 |
November 26 2002 | $6.90 | $6.95 | $6.44 | $6.47 | 1,428,994 |
November 25 2002 | $7.15 | $7.32 | $6.85 | $7.04 | 665,160 |
