| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.83 | $8.09 | $7.72 | $7.90 | 772,055 |
December 30 2002 | $7.96 | $8.04 | $7.83 | $7.84 | 837,815 |
December 27 2002 | $7.92 | $8.03 | $7.86 | $7.87 | 973,226 |
December 26 2002 | $8.17 | $8.44 | $8.15 | $8.15 | 481,667 |
December 24 2002 | $8.21 | $8.30 | $8.08 | $8.17 | 717,322 |
December 23 2002 | $7.92 | $8.30 | $7.81 | $8.22 | 1,855,228 |
December 20 2002 | $7.71 | $8.11 | $7.68 | $7.96 | 1,993,816 |
December 19 2002 | $7.21 | $7.58 | $7.18 | $7.30 | 5,907,792 |
December 18 2002 | $7.59 | $7.62 | $6.92 | $7.30 | 6,555,160 |
December 17 2002 | $8.35 | $8.48 | $8.13 | $8.18 | 567,935 |
December 16 2002 | $8.07 | $8.45 | $8.02 | $8.41 | 2,529,346 |
December 13 2002 | $8.28 | $8.28 | $7.84 | $7.89 | 849,458 |
December 12 2002 | $8.52 | $8.58 | $8.28 | $8.34 | 909,556 |
December 11 2002 | $8.86 | $8.86 | $8.48 | $8.60 | 1,665,644 |
December 10 2002 | $8.68 | $9.13 | $8.61 | $9.08 | 946,063 |
December 09 2002 | $9.44 | $9.44 | $8.77 | $8.78 | 1,140,437 |
December 06 2002 | $9.40 | $9.89 | $9.31 | $9.80 | 793,759 |
December 05 2002 | $10.11 | $10.15 | $9.54 | $9.83 | 757,321 |
December 04 2002 | $9.87 | $10.00 | $9.50 | $9.70 | 1,230,389 |
December 03 2002 | $10.68 | $10.69 | $10.33 | $10.33 | 701,514 |
December 02 2002 | $11.42 | $11.48 | $10.87 | $11.07 | 1,180,322 |
November 29 2002 | $10.92 | $10.94 | $10.49 | $10.54 | 278,664 |
November 27 2002 | $10.39 | $10.91 | $10.20 | $10.91 | 1,022,947 |
November 26 2002 | $10.40 | $10.57 | $9.94 | $10.00 | 1,716,801 |
November 25 2002 | $10.56 | $11.01 | $10.49 | $10.91 | 1,274,924 |
