| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.85 | $5.20 | $4.85 | $5.00 | 474,591 |
December 30 2002 | $5.20 | $5.30 | $4.90 | $5.05 | 397,092 |
December 27 2002 | $5.35 | $5.40 | $5.16 | $5.16 | 212,109 |
December 26 2002 | $5.25 | $5.45 | $5.25 | $5.35 | 173,885 |
December 24 2002 | $5.30 | $5.35 | $5.20 | $5.25 | 136,753 |
December 23 2002 | $5.25 | $5.45 | $5.20 | $5.30 | 311,675 |
December 20 2002 | $5.45 | $5.95 | $5.25 | $5.30 | 531,663 |
December 19 2002 | $5.00 | $5.50 | $4.90 | $5.20 | 690,598 |
December 18 2002 | $5.35 | $5.40 | $5.10 | $5.10 | 580,042 |
December 17 2002 | $5.65 | $5.75 | $5.35 | $5.40 | 550,799 |
December 16 2002 | $5.55 | $5.70 | $5.54 | $5.65 | 426,207 |
December 13 2002 | $5.50 | $5.70 | $5.40 | $5.40 | 671,173 |
December 12 2002 | $6.15 | $6.24 | $5.75 | $5.75 | 545,872 |
December 11 2002 | $5.90 | $6.25 | $5.70 | $5.86 | 836,986 |
December 10 2002 | $5.55 | $6.05 | $5.40 | $6.05 | 1,045,558 |
December 09 2002 | $5.80 | $5.80 | $5.25 | $5.30 | 968,879 |
December 06 2002 | $5.20 | $6.10 | $5.20 | $5.85 | 1,302,642 |
December 05 2002 | $6.15 | $6.50 | $5.65 | $6.05 | 1,372,934 |
December 04 2002 | $5.25 | $6.15 | $5.25 | $5.95 | 2,416,602 |
December 03 2002 | $7.30 | $7.30 | $6.30 | $6.40 | 1,737,568 |
December 02 2002 | $7.74 | $7.85 | $7.20 | $7.50 | 1,406,665 |
November 29 2002 | $6.95 | $7.20 | $6.50 | $7.20 | 958,160 |
November 27 2002 | $7.25 | $7.60 | $6.75 | $6.97 | 2,101,980 |
November 26 2002 | $6.20 | $7.06 | $6.15 | $6.65 | 4,055,396 |
November 25 2002 | $5.15 | $5.65 | $5.05 | $5.55 | 1,820,209 |
