| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.46 | $7.69 | $7.45 | $7.56 | 1,955,937 |
December 30 2002 | $7.75 | $7.76 | $7.50 | $7.58 | 2,770,959 |
December 27 2002 | $7.84 | $8.06 | $7.77 | $7.83 | 2,207,758 |
December 26 2002 | $7.62 | $7.96 | $7.38 | $7.96 | 2,025,481 |
December 24 2002 | $7.70 | $7.79 | $7.61 | $7.62 | 875,742 |
December 23 2002 | $7.56 | $7.84 | $7.48 | $7.74 | 1,966,966 |
December 20 2002 | $7.18 | $7.46 | $7.15 | $7.45 | 2,975,295 |
December 19 2002 | $7.71 | $7.94 | $7.39 | $7.45 | 5,552,715 |
December 18 2002 | $7.37 | $7.96 | $7.36 | $7.89 | 4,872,485 |
December 17 2002 | $8.02 | $8.09 | $7.42 | $7.47 | 5,498,148 |
December 16 2002 | $7.95 | $8.07 | $7.71 | $8.04 | 3,359,354 |
December 13 2002 | $7.77 | $8.08 | $7.64 | $7.95 | 5,137,889 |
December 12 2002 | $7.09 | $7.91 | $7.02 | $7.85 | 6,768,630 |
December 11 2002 | $6.82 | $7.16 | $6.82 | $7.14 | 2,288,099 |
December 10 2002 | $6.96 | $6.97 | $6.78 | $6.86 | 2,185,002 |
December 09 2002 | $7.09 | $7.20 | $6.99 | $7.11 | 3,670,966 |
December 06 2002 | $6.92 | $7.15 | $6.84 | $7.09 | 4,097,401 |
December 05 2002 | $6.55 | $6.80 | $6.52 | $6.69 | 2,505,322 |
December 04 2002 | $6.55 | $6.66 | $6.43 | $6.55 | 3,269,724 |
December 03 2002 | $6.06 | $6.52 | $6.06 | $6.49 | 4,083,701 |
December 02 2002 | $5.72 | $6.00 | $5.69 | $6.00 | 1,648,156 |
November 29 2002 | $5.79 | $5.94 | $5.73 | $5.81 | 520,592 |
November 27 2002 | $5.79 | $5.90 | $5.64 | $5.82 | 1,389,833 |
November 26 2002 | $5.74 | $5.88 | $5.70 | $5.80 | 834,991 |
November 25 2002 | $5.82 | $5.94 | $5.75 | $5.79 | 1,290,219 |