| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.42 | $8.57 | $8.39 | $8.52 | 46,597,500 |
December 30 2002 | $8.47 | $8.57 | $8.40 | $8.44 | 52,058,300 |
December 27 2002 | $8.48 | $8.60 | $8.46 | $8.46 | 35,355,500 |
December 26 2002 | $8.70 | $8.83 | $8.48 | $8.52 | 38,600,400 |
December 24 2002 | $8.65 | $8.84 | $8.62 | $8.68 | 18,604,300 |
December 23 2002 | $8.59 | $8.86 | $8.54 | $8.74 | 42,288,900 |
December 20 2002 | $8.60 | $8.80 | $8.45 | $8.63 | 98,243,400 |
December 19 2002 | $8.53 | $8.75 | $8.28 | $8.46 | 84,851,200 |
December 18 2002 | $8.76 | $8.78 | $8.50 | $8.60 | 58,805,500 |
December 17 2002 | $8.87 | $9.02 | $8.80 | $8.89 | 50,138,500 |
December 16 2002 | $8.81 | $8.95 | $8.59 | $8.89 | 73,134,800 |
December 13 2002 | $9.04 | $9.16 | $8.72 | $8.72 | 61,548,200 |
December 12 2002 | $9.15 | $9.32 | $9.04 | $9.18 | 53,984,900 |
December 11 2002 | $8.93 | $9.20 | $8.85 | $9.01 | 54,186,000 |
December 10 2002 | $8.82 | $9.21 | $8.82 | $9.06 | 50,054,300 |
December 09 2002 | $9.08 | $9.08 | $8.77 | $8.78 | 53,749,600 |
December 06 2002 | $8.96 | $9.34 | $8.89 | $9.22 | 60,324,400 |
December 05 2002 | $9.57 | $9.60 | $9.12 | $9.18 | 57,950,300 |
December 04 2002 | $9.38 | $9.60 | $8.91 | $9.39 | 84,860,600 |
December 03 2002 | $9.38 | $9.70 | $9.37 | $9.45 | 66,302,000 |
December 02 2002 | $9.99 | $10.06 | $9.73 | $9.80 | 81,377,000 |
November 29 2002 | $9.84 | $9.88 | $9.69 | $9.71 | 29,261,000 |
November 27 2002 | $9.67 | $9.80 | $9.54 | $9.65 | 68,998,200 |
November 26 2002 | $9.69 | $9.77 | $9.36 | $9.40 | 80,178,000 |
November 25 2002 | $9.76 | $9.81 | $9.62 | $9.69 | 88,441,900 |
