| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.75 | $5.18 | $4.64 | $5.10 | 496,355 |
December 30 2002 | $5.09 | $5.10 | $4.69 | $4.70 | 472,164 |
December 27 2002 | $4.82 | $5.13 | $4.81 | $4.92 | 356,900 |
December 26 2002 | $4.67 | $5.03 | $4.62 | $4.95 | 418,750 |
December 24 2002 | $4.70 | $4.80 | $4.53 | $4.71 | 189,790 |
December 23 2002 | $4.52 | $4.70 | $4.44 | $4.64 | 232,295 |
December 20 2002 | $4.63 | $4.66 | $4.44 | $4.48 | 393,850 |
December 19 2002 | $4.86 | $4.94 | $4.52 | $4.74 | 472,110 |
December 18 2002 | $4.79 | $4.94 | $4.62 | $4.79 | 385,776 |
December 17 2002 | $5.10 | $5.25 | $4.76 | $4.81 | 475,463 |
December 16 2002 | $4.93 | $5.10 | $4.59 | $5.05 | 737,782 |
December 13 2002 | $4.96 | $4.96 | $4.71 | $4.93 | 569,337 |
December 12 2002 | $4.36 | $4.84 | $4.25 | $4.81 | 779,440 |
December 11 2002 | $4.24 | $4.28 | $4.03 | $4.25 | 118,650 |
December 10 2002 | $4.38 | $4.38 | $3.93 | $4.17 | 230,540 |
December 09 2002 | $4.39 | $4.44 | $4.24 | $4.26 | 236,220 |
December 06 2002 | $4.43 | $4.57 | $4.19 | $4.35 | 507,156 |
December 05 2002 | $4.07 | $4.34 | $4.04 | $4.34 | 409,732 |
December 04 2002 | $4.18 | $4.19 | $3.92 | $3.96 | 175,037 |
December 03 2002 | $3.78 | $4.04 | $3.72 | $4.03 | 307,940 |
December 02 2002 | $3.70 | $3.70 | $3.50 | $3.63 | 175,401 |
November 29 2002 | $3.69 | $3.73 | $3.68 | $3.70 | 38,500 |
November 27 2002 | $3.73 | $3.81 | $3.64 | $3.70 | 96,550 |
November 26 2002 | $3.68 | $3.81 | $3.62 | $3.72 | 65,300 |
November 25 2002 | $3.59 | $3.84 | $3.58 | $3.67 | 181,620 |
