| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.81 | $8.06 | $7.69 | $7.87 | 772,055 |
December 30 2002 | $7.93 | $8.01 | $7.81 | $7.82 | 837,815 |
December 27 2002 | $7.89 | $8.01 | $7.84 | $7.85 | 973,226 |
December 26 2002 | $8.15 | $8.41 | $8.12 | $8.12 | 481,667 |
December 24 2002 | $8.18 | $8.27 | $8.05 | $8.15 | 717,322 |
December 23 2002 | $7.89 | $8.27 | $7.78 | $8.19 | 1,855,228 |
December 20 2002 | $7.69 | $8.08 | $7.66 | $7.93 | 1,993,816 |
December 19 2002 | $7.19 | $7.55 | $7.16 | $7.28 | 5,907,792 |
December 18 2002 | $7.56 | $7.59 | $6.89 | $7.27 | 6,555,160 |
December 17 2002 | $8.33 | $8.45 | $8.10 | $8.16 | 567,935 |
December 16 2002 | $8.04 | $8.42 | $7.99 | $8.38 | 2,529,346 |
December 13 2002 | $8.25 | $8.25 | $7.82 | $7.86 | 849,458 |
December 12 2002 | $8.50 | $8.55 | $8.25 | $8.32 | 909,556 |
December 11 2002 | $8.83 | $8.83 | $8.45 | $8.57 | 1,665,644 |
December 10 2002 | $8.66 | $9.10 | $8.58 | $9.05 | 946,063 |
December 09 2002 | $9.41 | $9.41 | $8.74 | $8.75 | 1,140,437 |
December 06 2002 | $9.37 | $9.86 | $9.28 | $9.77 | 793,759 |
December 05 2002 | $10.08 | $10.11 | $9.51 | $9.79 | 757,321 |
December 04 2002 | $9.83 | $9.96 | $9.47 | $9.67 | 1,230,389 |
December 03 2002 | $10.64 | $10.65 | $10.29 | $10.29 | 701,514 |
December 02 2002 | $11.39 | $11.44 | $10.83 | $11.04 | 1,180,322 |
November 29 2002 | $10.89 | $10.91 | $10.45 | $10.51 | 278,664 |
November 27 2002 | $10.36 | $10.88 | $10.16 | $10.88 | 1,022,947 |
November 26 2002 | $10.37 | $10.54 | $9.91 | $9.96 | 1,716,801 |
November 25 2002 | $10.52 | $10.97 | $10.45 | $10.88 | 1,274,924 |
