| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.17 | $9.89 | $9.14 | $9.88 | 8,300,000 |
December 30 2002 | $9.09 | $9.21 | $9.06 | $9.17 | 4,447,500 |
December 27 2002 | $9.12 | $9.17 | $8.96 | $9.09 | 2,423,500 |
December 26 2002 | $9.25 | $9.35 | $9.04 | $9.05 | 3,761,200 |
December 24 2002 | $9.33 | $9.41 | $9.29 | $9.31 | 2,152,700 |
December 23 2002 | $9.56 | $9.59 | $9.30 | $9.42 | 5,423,800 |
December 20 2002 | $9.98 | $9.98 | $9.46 | $9.56 | 9,455,400 |
December 19 2002 | $10.04 | $10.18 | $9.88 | $9.98 | 3,511,900 |
December 18 2002 | $10.19 | $10.21 | $10.01 | $10.07 | 3,281,100 |
December 17 2002 | $10.12 | $10.35 | $10.12 | $10.13 | 3,803,500 |
December 16 2002 | $10.03 | $10.12 | $9.83 | $10.12 | 3,498,100 |
December 13 2002 | $10.06 | $10.16 | $9.82 | $10.00 | 5,048,600 |
December 12 2002 | $10.14 | $10.22 | $10.04 | $10.09 | 3,213,500 |
December 11 2002 | $9.88 | $10.15 | $9.84 | $10.14 | 3,501,500 |
December 10 2002 | $10.09 | $10.18 | $9.92 | $10.03 | 5,812,400 |
December 09 2002 | $10.55 | $10.71 | $10.28 | $10.29 | 3,369,500 |
December 06 2002 | $10.25 | $10.62 | $10.23 | $10.61 | 4,554,000 |
December 05 2002 | $10.43 | $10.43 | $10.18 | $10.25 | 4,312,200 |
December 04 2002 | $10.42 | $10.52 | $10.29 | $10.44 | 2,862,700 |
December 03 2002 | $10.46 | $10.62 | $10.30 | $10.42 | 4,521,200 |
December 02 2002 | $10.87 | $10.91 | $10.28 | $10.39 | 4,688,000 |
November 29 2002 | $10.72 | $10.92 | $10.68 | $10.82 | 1,442,900 |
November 27 2002 | $10.71 | $10.93 | $10.66 | $10.77 | 2,388,600 |
November 26 2002 | $10.66 | $10.83 | $10.62 | $10.71 | 4,276,100 |
November 25 2002 | $10.75 | $10.89 | $10.66 | $10.82 | 4,398,900 |
