| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.81 | $9.52 | $8.75 | $9.46 | 395,883 |
December 30 2002 | $8.87 | $9.05 | $8.34 | $8.99 | 227,400 |
December 27 2002 | $8.99 | $9.17 | $8.69 | $8.99 | 112,433 |
December 26 2002 | $8.93 | $9.23 | $8.69 | $9.17 | 137,367 |
December 24 2002 | $8.93 | $9.17 | $8.64 | $8.93 | 58,683 |
December 23 2002 | $8.34 | $9.17 | $8.22 | $9.11 | 255,050 |
December 20 2002 | $8.34 | $8.58 | $8.22 | $8.40 | 319,467 |
December 19 2002 | $8.81 | $9.11 | $8.10 | $8.22 | 459,183 |
December 18 2002 | $9.29 | $9.52 | $8.87 | $8.93 | 336,583 |
December 17 2002 | $9.58 | $9.76 | $9.17 | $9.29 | 313,250 |
December 16 2002 | $10.00 | $10.17 | $9.58 | $9.64 | 217,467 |
December 13 2002 | $9.46 | $10.35 | $9.35 | $9.94 | 335,117 |
December 12 2002 | $9.82 | $9.82 | $9.46 | $9.52 | 178,600 |
December 11 2002 | $9.88 | $10.06 | $9.46 | $9.64 | 182,517 |
December 10 2002 | $9.64 | $9.76 | $9.52 | $9.76 | 209,917 |
December 09 2002 | $9.52 | $9.76 | $9.46 | $9.70 | 342,017 |
December 06 2002 | $9.58 | $9.88 | $9.52 | $9.64 | 181,217 |
December 05 2002 | $10.00 | $10.06 | $9.64 | $9.76 | 195,400 |
December 04 2002 | $9.58 | $10.29 | $9.29 | $9.76 | 322,817 |
December 03 2002 | $10.11 | $10.29 | $9.46 | $9.70 | 338,983 |
December 02 2002 | $10.65 | $10.94 | $10.00 | $10.17 | 440,533 |
November 29 2002 | $10.82 | $10.82 | $10.17 | $10.35 | 215,150 |
November 27 2002 | $11.42 | $11.71 | $10.06 | $10.76 | 1,594,033 |
November 26 2002 | $11.71 | $12.48 | $10.94 | $11.12 | 483,350 |
November 25 2002 | $10.71 | $11.83 | $10.71 | $11.30 | 497,867 |
