| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.12 | $9.85 | $9.10 | $9.83 | 18,489,160 |
December 30 2002 | $9.04 | $9.16 | $9.02 | $9.12 | 9,907,532 |
December 27 2002 | $9.07 | $9.12 | $8.91 | $9.04 | 5,398,742 |
December 26 2002 | $9.20 | $9.31 | $9.00 | $9.01 | 8,378,687 |
December 24 2002 | $9.28 | $9.36 | $9.24 | $9.27 | 4,795,491 |
December 23 2002 | $9.51 | $9.54 | $9.26 | $9.37 | 12,082,400 |
December 20 2002 | $9.93 | $9.93 | $9.42 | $9.51 | 21,063,447 |
December 19 2002 | $9.99 | $10.13 | $9.83 | $9.93 | 7,823,331 |
December 18 2002 | $10.14 | $10.16 | $9.96 | $10.02 | 7,309,186 |
December 17 2002 | $10.07 | $10.30 | $10.07 | $10.08 | 8,469,576 |
December 16 2002 | $9.98 | $10.07 | $9.79 | $10.07 | 7,792,589 |
December 13 2002 | $10.01 | $10.11 | $9.77 | $9.95 | 11,246,581 |
December 12 2002 | $10.09 | $10.17 | $9.99 | $10.04 | 7,158,596 |
December 11 2002 | $9.83 | $10.10 | $9.79 | $10.09 | 7,800,163 |
December 10 2002 | $10.04 | $10.13 | $9.87 | $9.98 | 12,948,070 |
December 09 2002 | $10.50 | $10.66 | $10.23 | $10.24 | 7,506,111 |
December 06 2002 | $10.20 | $10.57 | $10.18 | $10.56 | 10,144,779 |
December 05 2002 | $10.38 | $10.38 | $10.13 | $10.20 | 9,481,603 |
December 04 2002 | $10.37 | $10.47 | $10.24 | $10.39 | 6,377,132 |
December 03 2002 | $10.41 | $10.57 | $10.25 | $10.37 | 10,071,711 |
December 02 2002 | $10.82 | $10.86 | $10.23 | $10.34 | 10,443,285 |
November 29 2002 | $10.67 | $10.86 | $10.63 | $10.76 | 3,214,295 |
November 27 2002 | $10.66 | $10.88 | $10.61 | $10.72 | 5,320,996 |
November 26 2002 | $10.61 | $10.78 | $10.57 | $10.66 | 9,525,711 |
November 25 2002 | $10.69 | $10.84 | $10.61 | $10.76 | 9,799,268 |
