| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.70 | $7.78 | $7.56 | $7.67 | 1,118,200 |
December 30 2002 | $7.88 | $7.92 | $7.67 | $7.78 | 825,900 |
December 27 2002 | $7.92 | $8.02 | $7.85 | $7.90 | 492,000 |
December 26 2002 | $7.99 | $8.34 | $7.92 | $8.00 | 985,400 |
December 24 2002 | $8.16 | $8.16 | $7.94 | $7.98 | 281,400 |
December 23 2002 | $8.02 | $8.31 | $8.02 | $8.18 | 578,800 |
December 20 2002 | $8.04 | $8.24 | $7.88 | $8.10 | 687,100 |
December 19 2002 | $7.96 | $8.27 | $7.81 | $7.96 | 961,300 |
December 18 2002 | $8.43 | $8.43 | $8.07 | $8.14 | 1,071,200 |
December 17 2002 | $8.00 | $8.72 | $7.96 | $8.51 | 1,780,500 |
December 16 2002 | $7.85 | $8.11 | $7.81 | $8.06 | 748,500 |
December 13 2002 | $7.81 | $8.20 | $7.81 | $7.81 | 1,676,200 |
December 12 2002 | $7.87 | $8.18 | $7.67 | $7.70 | 1,710,800 |
December 11 2002 | $8.11 | $8.27 | $7.84 | $7.86 | 1,628,500 |
December 10 2002 | $7.82 | $8.20 | $7.78 | $8.13 | 969,200 |
December 09 2002 | $7.88 | $8.12 | $7.78 | $7.81 | 837,200 |
December 06 2002 | $7.92 | $8.35 | $7.71 | $7.96 | 1,483,200 |
December 05 2002 | $8.20 | $8.24 | $7.74 | $8.00 | 1,715,000 |
December 04 2002 | $8.00 | $8.36 | $7.81 | $8.12 | 2,192,000 |
December 03 2002 | $8.90 | $8.93 | $8.41 | $8.52 | 1,451,100 |
December 02 2002 | $9.09 | $9.28 | $8.74 | $8.98 | 1,861,600 |
November 29 2002 | $9.06 | $9.29 | $8.97 | $8.98 | 262,300 |
November 27 2002 | $9.25 | $9.35 | $8.54 | $9.08 | 1,528,200 |
November 26 2002 | $9.22 | $9.34 | $9.02 | $9.09 | 2,220,300 |
November 25 2002 | $9.00 | $9.25 | $8.82 | $9.25 | 2,193,000 |