| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.26 | $4.33 | $4.22 | $4.29 | 8,428,936 |
December 30 2002 | $4.16 | $4.25 | $4.05 | $4.24 | 7,202,504 |
December 27 2002 | $4.19 | $4.22 | $4.14 | $4.15 | 3,958,584 |
December 26 2002 | $4.15 | $4.28 | $4.13 | $4.19 | 4,614,992 |
December 24 2002 | $4.19 | $4.19 | $4.13 | $4.17 | 3,393,024 |
December 23 2002 | $4.31 | $4.33 | $4.11 | $4.19 | 21,345,720 |
December 20 2002 | $4.53 | $4.55 | $4.28 | $4.29 | 44,250,424 |
December 19 2002 | $4.50 | $4.55 | $4.40 | $4.46 | 9,833,792 |
December 18 2002 | $4.50 | $4.51 | $4.41 | $4.47 | 5,198,272 |
December 17 2002 | $4.55 | $4.62 | $4.50 | $4.50 | 8,550,792 |
December 16 2002 | $4.52 | $4.62 | $4.48 | $4.59 | 11,230,512 |
December 13 2002 | $4.52 | $4.57 | $4.48 | $4.50 | 9,500,344 |
December 12 2002 | $4.50 | $4.55 | $4.46 | $4.51 | 8,259,784 |
December 11 2002 | $4.41 | $4.50 | $4.39 | $4.50 | 7,451,896 |
December 10 2002 | $4.42 | $4.53 | $4.38 | $4.42 | 9,122,016 |
December 09 2002 | $4.49 | $4.50 | $4.40 | $4.42 | 5,135,128 |
December 06 2002 | $4.51 | $4.53 | $4.45 | $4.50 | 7,327,432 |
December 05 2002 | $4.57 | $4.62 | $4.48 | $4.53 | 11,122,472 |
December 04 2002 | $4.58 | $4.58 | $4.43 | $4.54 | 17,003,440 |
December 03 2002 | $4.63 | $4.65 | $4.52 | $4.61 | 8,138,928 |
December 02 2002 | $4.71 | $4.77 | $4.57 | $4.66 | 12,388,464 |
November 29 2002 | $4.71 | $4.72 | $4.66 | $4.67 | 2,686,752 |
November 27 2002 | $4.55 | $4.72 | $4.54 | $4.71 | 8,626,280 |
November 26 2002 | $4.61 | $4.61 | $4.52 | $4.54 | 9,880,856 |
November 25 2002 | $4.59 | $4.64 | $4.56 | $4.60 | 9,055,992 |
