| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $6.33 | $6.37 | $6.23 | $6.33 | 30,217,018 |
December 30 2002 | $6.30 | $6.38 | $6.26 | $6.33 | 41,138,064 |
December 27 2002 | $6.31 | $6.34 | $6.21 | $6.26 | 31,279,565 |
December 26 2002 | $6.50 | $6.57 | $6.29 | $6.31 | 52,101,878 |
December 24 2002 | $6.53 | $6.54 | $6.46 | $6.50 | 13,356,922 |
December 23 2002 | $6.50 | $6.58 | $6.49 | $6.54 | 33,129,043 |
December 20 2002 | $6.45 | $6.52 | $6.39 | $6.52 | 46,773,936 |
December 19 2002 | $6.47 | $6.55 | $6.36 | $6.41 | 46,670,342 |
December 18 2002 | $6.50 | $6.51 | $6.42 | $6.47 | 37,321,258 |
December 17 2002 | $6.46 | $6.59 | $6.45 | $6.54 | 51,139,123 |
December 16 2002 | $6.34 | $6.48 | $6.30 | $6.47 | 47,341,325 |
December 13 2002 | $6.36 | $6.41 | $6.27 | $6.29 | 54,875,146 |
December 12 2002 | $6.36 | $6.42 | $6.33 | $6.41 | 45,999,360 |
December 11 2002 | $6.32 | $6.42 | $6.25 | $6.31 | 43,948,397 |
December 10 2002 | $6.32 | $6.43 | $6.29 | $6.36 | 38,586,240 |
December 09 2002 | $6.36 | $6.39 | $6.28 | $6.30 | 51,380,525 |
December 06 2002 | $6.19 | $6.41 | $6.17 | $6.40 | 82,209,600 |
December 05 2002 | $6.40 | $6.40 | $6.30 | $6.33 | 45,253,296 |
December 04 2002 | $6.38 | $6.42 | $6.26 | $6.37 | 56,459,462 |
December 03 2002 | $6.54 | $6.55 | $6.40 | $6.43 | 59,136,739 |
December 02 2002 | $6.52 | $6.61 | $6.48 | $6.60 | 61,074,605 |
November 29 2002 | $6.53 | $6.53 | $6.43 | $6.43 | 15,007,766 |
November 27 2002 | $6.39 | $6.53 | $6.39 | $6.50 | 44,898,797 |
November 26 2002 | $6.41 | $6.42 | $6.28 | $6.30 | 43,024,608 |
November 25 2002 | $6.55 | $6.56 | $6.37 | $6.44 | 56,063,146 |