| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $4.05 | $4.17 | $3.90 | $4.17 | 104,500 |
December 30 2002 | $3.95 | $4.08 | $3.81 | $4.08 | 66,500 |
December 27 2002 | $3.90 | $3.95 | $3.85 | $3.94 | 53,800 |
December 26 2002 | $4.03 | $4.05 | $3.92 | $3.95 | 60,900 |
December 24 2002 | $4.06 | $4.10 | $4.00 | $4.10 | 18,400 |
December 23 2002 | $4.00 | $4.30 | $4.00 | $4.16 | 38,600 |
December 20 2002 | $4.09 | $4.10 | $3.95 | $3.96 | 70,000 |
December 19 2002 | $4.25 | $4.30 | $3.91 | $3.99 | 107,000 |
December 18 2002 | $4.48 | $4.49 | $4.15 | $4.29 | 79,200 |
December 17 2002 | $4.35 | $4.49 | $4.35 | $4.48 | 12,300 |
December 16 2002 | $4.57 | $4.58 | $4.31 | $4.40 | 41,900 |
December 13 2002 | $4.63 | $4.68 | $4.57 | $4.67 | 33,100 |
December 12 2002 | $4.84 | $4.84 | $4.65 | $4.73 | 21,500 |
December 11 2002 | $4.60 | $4.75 | $4.60 | $4.75 | 54,200 |
December 10 2002 | $4.73 | $4.79 | $4.52 | $4.69 | 77,400 |
December 09 2002 | $4.65 | $4.85 | $4.46 | $4.70 | 129,700 |
December 06 2002 | $4.49 | $4.73 | $4.48 | $4.73 | 45,200 |
December 05 2002 | $4.50 | $4.65 | $4.44 | $4.49 | 35,600 |
December 04 2002 | $4.45 | $4.65 | $4.40 | $4.51 | 50,900 |
December 03 2002 | $4.38 | $4.57 | $4.31 | $4.45 | 22,900 |
December 02 2002 | $4.45 | $4.45 | $4.16 | $4.39 | 44,300 |
November 29 2002 | $4.44 | $4.45 | $4.36 | $4.45 | 24,600 |
November 27 2002 | $4.30 | $4.44 | $4.30 | $4.44 | 44,500 |
November 26 2002 | $4.39 | $4.40 | $4.25 | $4.35 | 23,400 |
November 25 2002 | $4.45 | $4.45 | $4.26 | $4.40 | 38,600 |
