| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.85 | $8.11 | $7.74 | $7.92 | 772,055 |
December 30 2002 | $7.97 | $8.06 | $7.85 | $7.86 | 837,815 |
December 27 2002 | $7.94 | $8.05 | $7.88 | $7.89 | 973,226 |
December 26 2002 | $8.19 | $8.46 | $8.16 | $8.16 | 481,667 |
December 24 2002 | $8.23 | $8.31 | $8.10 | $8.19 | 717,322 |
December 23 2002 | $7.94 | $8.31 | $7.82 | $8.24 | 1,855,228 |
December 20 2002 | $7.73 | $8.12 | $7.70 | $7.97 | 1,993,816 |
December 19 2002 | $7.23 | $7.59 | $7.20 | $7.32 | 5,907,792 |
December 18 2002 | $7.60 | $7.63 | $6.93 | $7.31 | 6,555,160 |
December 17 2002 | $8.37 | $8.49 | $8.14 | $8.20 | 567,935 |
December 16 2002 | $8.09 | $8.47 | $8.03 | $8.43 | 2,529,346 |
December 13 2002 | $8.30 | $8.30 | $7.86 | $7.91 | 849,458 |
December 12 2002 | $8.54 | $8.60 | $8.30 | $8.36 | 909,556 |
December 11 2002 | $8.88 | $8.88 | $8.49 | $8.62 | 1,665,644 |
December 10 2002 | $8.70 | $9.15 | $8.63 | $9.10 | 946,063 |
December 09 2002 | $9.46 | $9.46 | $8.79 | $8.80 | 1,140,437 |
December 06 2002 | $9.42 | $9.91 | $9.33 | $9.82 | 793,759 |
December 05 2002 | $10.13 | $10.17 | $9.56 | $9.85 | 757,321 |
December 04 2002 | $9.89 | $10.02 | $9.52 | $9.73 | 1,230,389 |
December 03 2002 | $10.70 | $10.71 | $10.35 | $10.35 | 701,514 |
December 02 2002 | $11.45 | $11.51 | $10.89 | $11.10 | 1,180,322 |
November 29 2002 | $10.95 | $10.97 | $10.51 | $10.56 | 278,664 |
November 27 2002 | $10.42 | $10.94 | $10.22 | $10.94 | 1,022,947 |
November 26 2002 | $10.43 | $10.60 | $9.96 | $10.02 | 1,716,801 |
November 25 2002 | $10.58 | $11.03 | $10.51 | $10.94 | 1,274,924 |
