| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.25 | $8.33 | $8.16 | $8.19 | 1,840,000 |
December 30 2002 | $8.17 | $8.35 | $7.94 | $8.23 | 2,190,000 |
December 27 2002 | $8.23 | $8.28 | $8.11 | $8.14 | 1,570,000 |
December 26 2002 | $8.15 | $8.33 | $8.15 | $8.22 | 1,880,000 |
December 24 2002 | $8.17 | $8.21 | $7.98 | $8.15 | 1,820,000 |
December 23 2002 | $8.46 | $8.47 | $8.09 | $8.19 | 2,310,000 |
December 20 2002 | $8.50 | $8.70 | $8.36 | $8.41 | 3,790,000 |
December 19 2002 | $8.35 | $8.43 | $8.03 | $8.39 | 5,020,000 |
December 18 2002 | $8.69 | $8.70 | $8.26 | $8.41 | 5,010,000 |
December 17 2002 | $8.97 | $9.02 | $8.62 | $8.70 | 3,380,000 |
December 16 2002 | $8.78 | $9.21 | $8.76 | $8.97 | 3,350,000 |
December 13 2002 | $8.98 | $8.99 | $8.62 | $8.77 | 3,190,000 |
December 12 2002 | $9.12 | $9.16 | $8.78 | $9.02 | 3,530,000 |
December 11 2002 | $9.17 | $9.20 | $8.97 | $9.06 | 5,680,000 |
December 10 2002 | $9.21 | $9.46 | $9.19 | $9.21 | 3,360,000 |
December 09 2002 | $9.59 | $9.60 | $9.10 | $9.12 | 4,000,000 |
December 06 2002 | $9.31 | $9.72 | $9.30 | $9.63 | 2,880,000 |
December 05 2002 | $9.56 | $9.70 | $9.32 | $9.42 | 3,770,000 |
December 04 2002 | $9.58 | $9.73 | $9.30 | $9.49 | 3,340,000 |
December 03 2002 | $9.55 | $9.70 | $9.38 | $9.41 | 2,050,000 |
December 02 2002 | $9.93 | $10.20 | $9.43 | $9.57 | 3,300,000 |
November 29 2002 | $9.61 | $9.86 | $9.50 | $9.78 | 2,410,000 |
November 27 2002 | $8.97 | $9.77 | $8.93 | $9.57 | 3,950,000 |
November 26 2002 | $9.26 | $9.30 | $8.92 | $8.99 | 2,790,000 |
November 25 2002 | $9.08 | $9.32 | $9.00 | $9.27 | 2,820,000 |
