| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.16 | $9.89 | $9.14 | $9.88 | 18,489,160 |
December 30 2002 | $9.08 | $9.20 | $9.06 | $9.16 | 9,907,532 |
December 27 2002 | $9.12 | $9.16 | $8.95 | $9.08 | 5,398,742 |
December 26 2002 | $9.24 | $9.35 | $9.04 | $9.05 | 8,378,687 |
December 24 2002 | $9.32 | $9.40 | $9.29 | $9.31 | 4,795,491 |
December 23 2002 | $9.56 | $9.58 | $9.30 | $9.42 | 12,082,400 |
December 20 2002 | $9.97 | $9.97 | $9.46 | $9.56 | 21,063,447 |
December 19 2002 | $10.03 | $10.17 | $9.88 | $9.97 | 7,823,331 |
December 18 2002 | $10.19 | $10.20 | $10.00 | $10.07 | 7,309,186 |
December 17 2002 | $10.12 | $10.35 | $10.12 | $10.13 | 8,469,576 |
December 16 2002 | $10.03 | $10.12 | $9.83 | $10.12 | 7,792,589 |
December 13 2002 | $10.05 | $10.15 | $9.81 | $10.00 | 11,246,581 |
December 12 2002 | $10.14 | $10.21 | $10.03 | $10.09 | 7,158,596 |
December 11 2002 | $9.88 | $10.15 | $9.83 | $10.13 | 7,800,163 |
December 10 2002 | $10.09 | $10.17 | $9.92 | $10.02 | 12,948,070 |
December 09 2002 | $10.55 | $10.71 | $10.28 | $10.29 | 7,506,111 |
December 06 2002 | $10.25 | $10.62 | $10.22 | $10.60 | 10,144,779 |
December 05 2002 | $10.42 | $10.42 | $10.17 | $10.25 | 9,481,603 |
December 04 2002 | $10.42 | $10.52 | $10.29 | $10.43 | 6,377,132 |
December 03 2002 | $10.46 | $10.62 | $10.30 | $10.42 | 10,071,711 |
December 02 2002 | $10.87 | $10.91 | $10.27 | $10.38 | 10,443,285 |
November 29 2002 | $10.72 | $10.91 | $10.68 | $10.81 | 3,214,295 |
November 27 2002 | $10.71 | $10.93 | $10.65 | $10.77 | 5,320,996 |
November 26 2002 | $10.66 | $10.83 | $10.62 | $10.71 | 9,525,711 |
November 25 2002 | $10.74 | $10.89 | $10.66 | $10.81 | 9,799,268 |
