| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $5.13 | $5.29 | $4.85 | $5.11 | 2,612,100 |
December 30 2002 | $5.22 | $5.28 | $4.96 | $5.05 | 2,256,200 |
December 27 2002 | $5.22 | $5.32 | $5.13 | $5.17 | 1,136,500 |
December 26 2002 | $5.37 | $5.45 | $5.29 | $5.30 | 996,800 |
December 24 2002 | $5.10 | $5.42 | $5.10 | $5.40 | 704,200 |
December 23 2002 | $5.31 | $5.38 | $5.09 | $5.16 | 2,026,800 |
December 20 2002 | $5.20 | $5.43 | $5.18 | $5.39 | 2,176,000 |
December 19 2002 | $5.05 | $5.37 | $5.05 | $5.17 | 2,745,700 |
December 18 2002 | $5.32 | $5.33 | $5.00 | $5.18 | 3,981,100 |
December 17 2002 | $5.56 | $5.65 | $5.48 | $5.54 | 1,667,400 |
December 16 2002 | $5.43 | $5.64 | $5.37 | $5.64 | 3,270,100 |
December 13 2002 | $5.68 | $5.68 | $5.40 | $5.44 | 2,279,900 |
December 12 2002 | $5.85 | $5.98 | $5.73 | $5.75 | 1,893,700 |
December 11 2002 | $5.84 | $5.87 | $5.55 | $5.87 | 3,134,200 |
December 10 2002 | $5.76 | $5.97 | $5.60 | $5.91 | 4,651,700 |
December 09 2002 | $5.91 | $5.92 | $5.26 | $5.29 | 4,718,300 |
December 06 2002 | $5.76 | $6.04 | $5.72 | $5.91 | 3,652,700 |
December 05 2002 | $6.29 | $6.40 | $5.73 | $5.84 | 7,419,500 |
December 04 2002 | $6.33 | $6.40 | $6.16 | $6.21 | 4,284,100 |
December 03 2002 | $6.96 | $7.12 | $6.65 | $6.68 | 2,769,700 |
December 02 2002 | $7.14 | $7.16 | $6.91 | $7.12 | 5,134,600 |
November 29 2002 | $6.99 | $7.11 | $6.76 | $6.76 | 1,075,800 |
November 27 2002 | $6.59 | $6.95 | $6.59 | $6.95 | 2,188,700 |
November 26 2002 | $6.60 | $6.76 | $6.47 | $6.58 | 2,127,400 |
November 25 2002 | $6.50 | $6.80 | $6.50 | $6.72 | 3,478,100 |
