| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.71 | $7.72 | $7.64 | $7.66 | 1,436,600 |
December 30 2002 | $7.66 | $7.70 | $7.60 | $7.65 | 912,200 |
December 27 2002 | $7.71 | $7.71 | $7.60 | $7.65 | 2,257,200 |
December 26 2002 | $7.87 | $8.00 | $7.80 | $7.82 | 2,522,600 |
December 24 2002 | $7.94 | $8.09 | $7.94 | $8.08 | 943,600 |
December 23 2002 | $7.71 | $7.92 | $7.71 | $7.88 | 1,044,000 |
December 20 2002 | $7.70 | $7.88 | $7.67 | $7.79 | 1,623,600 |
December 19 2002 | $7.62 | $7.76 | $7.62 | $7.73 | 1,265,400 |
December 18 2002 | $7.61 | $7.74 | $7.61 | $7.68 | 2,116,800 |
December 17 2002 | $8.05 | $8.07 | $7.79 | $7.88 | 1,944,600 |
December 16 2002 | $7.88 | $8.07 | $7.87 | $8.05 | 852,400 |
December 13 2002 | $7.89 | $8.05 | $7.89 | $7.91 | 1,386,600 |
December 12 2002 | $7.94 | $8.06 | $7.93 | $7.99 | 1,047,200 |
December 11 2002 | $7.85 | $7.99 | $7.85 | $7.94 | 1,897,800 |
December 10 2002 | $7.87 | $7.89 | $7.70 | $7.80 | 1,900,400 |
December 09 2002 | $7.93 | $7.96 | $7.82 | $7.85 | 1,724,800 |
December 06 2002 | $7.92 | $7.99 | $7.86 | $7.88 | 2,988,800 |
December 05 2002 | $8.20 | $8.21 | $8.03 | $8.04 | 3,631,600 |
December 04 2002 | $8.24 | $8.32 | $8.20 | $8.29 | 1,708,200 |
December 03 2002 | $8.34 | $8.39 | $8.21 | $8.21 | 1,069,000 |
December 02 2002 | $8.26 | $8.35 | $8.21 | $8.31 | 1,260,600 |
November 29 2002 | $8.36 | $8.36 | $8.25 | $8.26 | 682,800 |
November 27 2002 | $8.34 | $8.44 | $8.32 | $8.38 | 1,352,000 |
November 26 2002 | $8.34 | $8.40 | $8.18 | $8.19 | 1,418,200 |
November 25 2002 | $8.32 | $8.56 | $8.28 | $8.50 | 2,698,200 |
