| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.19 | $9.92 | $9.16 | $9.91 | 18,489,160 |
December 30 2002 | $9.11 | $9.23 | $9.08 | $9.19 | 9,907,532 |
December 27 2002 | $9.14 | $9.19 | $8.98 | $9.11 | 5,398,742 |
December 26 2002 | $9.27 | $9.37 | $9.06 | $9.08 | 8,378,687 |
December 24 2002 | $9.35 | $9.43 | $9.31 | $9.34 | 4,795,491 |
December 23 2002 | $9.58 | $9.61 | $9.32 | $9.44 | 12,082,400 |
December 20 2002 | $10.00 | $10.00 | $9.49 | $9.58 | 21,063,447 |
December 19 2002 | $10.06 | $10.20 | $9.91 | $10.00 | 7,823,331 |
December 18 2002 | $10.22 | $10.23 | $10.03 | $10.10 | 7,309,186 |
December 17 2002 | $10.15 | $10.37 | $10.15 | $10.16 | 8,469,576 |
December 16 2002 | $10.05 | $10.14 | $9.86 | $10.14 | 7,792,589 |
December 13 2002 | $10.08 | $10.18 | $9.84 | $10.03 | 11,246,581 |
December 12 2002 | $10.16 | $10.24 | $10.06 | $10.12 | 7,158,596 |
December 11 2002 | $9.91 | $10.18 | $9.86 | $10.16 | 7,800,163 |
December 10 2002 | $10.12 | $10.20 | $9.94 | $10.05 | 12,948,070 |
December 09 2002 | $10.57 | $10.74 | $10.31 | $10.31 | 7,506,111 |
December 06 2002 | $10.28 | $10.65 | $10.25 | $10.63 | 10,144,779 |
December 05 2002 | $10.45 | $10.45 | $10.20 | $10.28 | 9,481,603 |
December 04 2002 | $10.45 | $10.55 | $10.32 | $10.46 | 6,377,132 |
December 03 2002 | $10.49 | $10.65 | $10.33 | $10.45 | 10,071,711 |
December 02 2002 | $10.90 | $10.94 | $10.30 | $10.41 | 10,443,285 |
November 29 2002 | $10.75 | $10.94 | $10.71 | $10.84 | 3,214,295 |
November 27 2002 | $10.74 | $10.96 | $10.68 | $10.80 | 5,320,996 |
November 26 2002 | $10.69 | $10.86 | $10.65 | $10.74 | 9,525,711 |
November 25 2002 | $10.77 | $10.92 | $10.69 | $10.84 | 9,799,268 |
