| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.48 | $8.62 | $8.44 | $8.57 | 46,674,961 |
December 30 2002 | $8.52 | $8.63 | $8.45 | $8.49 | 52,152,898 |
December 27 2002 | $8.53 | $8.65 | $8.51 | $8.51 | 35,435,199 |
December 26 2002 | $8.76 | $8.89 | $8.53 | $8.57 | 38,660,602 |
December 24 2002 | $8.70 | $8.90 | $8.68 | $8.74 | 18,631,520 |
December 23 2002 | $8.64 | $8.91 | $8.59 | $8.80 | 42,358,773 |
December 20 2002 | $8.65 | $8.85 | $8.50 | $8.68 | 98,321,039 |
December 19 2002 | $8.58 | $8.80 | $8.33 | $8.51 | 84,965,984 |
December 18 2002 | $8.82 | $8.84 | $8.55 | $8.65 | 58,911,852 |
December 17 2002 | $8.93 | $9.07 | $8.85 | $8.94 | 50,298,594 |
December 16 2002 | $8.87 | $9.01 | $8.64 | $8.97 | 73,257,023 |
December 13 2002 | $9.09 | $9.22 | $8.77 | $8.77 | 61,617,379 |
December 12 2002 | $9.21 | $9.38 | $9.09 | $9.23 | 54,068,672 |
December 11 2002 | $8.98 | $9.25 | $8.91 | $9.06 | 54,260,410 |
December 10 2002 | $8.87 | $9.26 | $8.87 | $9.12 | 50,113,391 |
December 09 2002 | $9.13 | $9.14 | $8.82 | $8.84 | 53,828,012 |
December 06 2002 | $9.02 | $9.40 | $8.95 | $9.28 | 60,405,152 |
December 05 2002 | $9.63 | $9.65 | $9.18 | $9.23 | 58,095,359 |
December 04 2002 | $9.46 | $9.65 | $8.97 | $9.44 | 84,986,070 |
December 03 2002 | $9.76 | $9.76 | $9.42 | $9.50 | 66,384,992 |
December 02 2002 | $10.05 | $10.12 | $9.78 | $9.86 | 81,431,891 |
November 29 2002 | $9.90 | $9.94 | $9.75 | $9.76 | 29,304,211 |
November 27 2002 | $9.74 | $9.86 | $9.60 | $9.71 | 69,095,688 |
November 26 2002 | $9.75 | $9.83 | $9.42 | $9.46 | 80,603,930 |
November 25 2002 | $9.82 | $9.87 | $9.67 | $9.75 | 88,554,398 |
