| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.60 | $7.82 | $7.60 | $7.76 | 831,300 |
December 30 2002 | $7.67 | $7.71 | $7.49 | $7.61 | 676,100 |
December 27 2002 | $7.71 | $7.74 | $7.46 | $7.62 | 753,900 |
December 26 2002 | $7.97 | $7.97 | $7.58 | $7.71 | 1,151,500 |
December 24 2002 | $8.07 | $8.08 | $7.94 | $7.94 | 288,800 |
December 23 2002 | $8.04 | $8.05 | $7.89 | $8.00 | 597,600 |
December 20 2002 | $7.98 | $8.00 | $7.85 | $7.99 | 453,500 |
December 19 2002 | $8.02 | $8.10 | $7.86 | $7.93 | 1,031,800 |
December 18 2002 | $8.10 | $8.11 | $7.82 | $8.01 | 728,300 |
December 17 2002 | $8.26 | $8.36 | $8.00 | $8.08 | 735,200 |
December 16 2002 | $8.21 | $8.33 | $8.18 | $8.33 | 506,000 |
December 13 2002 | $8.33 | $8.33 | $8.04 | $8.10 | 583,600 |
December 12 2002 | $8.51 | $8.51 | $8.26 | $8.32 | 396,900 |
December 11 2002 | $8.54 | $8.54 | $8.35 | $8.45 | 769,900 |
December 10 2002 | $8.51 | $8.58 | $8.31 | $8.54 | 263,600 |
December 09 2002 | $8.46 | $8.58 | $8.13 | $8.44 | 457,400 |
December 06 2002 | $8.61 | $8.67 | $8.44 | $8.59 | 605,900 |
December 05 2002 | $8.55 | $8.64 | $8.36 | $8.64 | 439,000 |
December 04 2002 | $8.56 | $8.69 | $8.34 | $8.47 | 396,400 |
December 03 2002 | $8.69 | $8.69 | $8.35 | $8.56 | 658,300 |
December 02 2002 | $8.75 | $9.14 | $8.46 | $8.69 | 2,355,400 |
November 29 2002 | $9.30 | $9.51 | $9.22 | $9.48 | 252,700 |
November 27 2002 | $8.72 | $9.30 | $8.57 | $9.30 | 637,800 |
November 26 2002 | $8.67 | $8.85 | $8.45 | $8.71 | 417,300 |
November 25 2002 | $8.75 | $8.92 | $8.53 | $8.69 | 360,400 |
