| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.67 | $8.74 | $8.59 | $8.60 | 26,155,500 |
December 30 2002 | $8.66 | $8.78 | $8.55 | $8.71 | 29,686,300 |
December 27 2002 | $8.61 | $8.82 | $8.56 | $8.59 | 24,793,900 |
December 26 2002 | $8.76 | $8.94 | $8.59 | $8.63 | 19,094,500 |
December 24 2002 | $8.68 | $8.88 | $8.64 | $8.75 | 9,088,400 |
December 23 2002 | $8.59 | $8.88 | $8.46 | $8.81 | 32,994,600 |
December 20 2002 | $8.98 | $9.06 | $8.40 | $8.55 | 70,354,000 |
December 19 2002 | $8.81 | $9.22 | $8.60 | $8.76 | 97,046,000 |
December 18 2002 | $8.60 | $8.67 | $8.29 | $8.47 | 59,093,700 |
December 17 2002 | $8.93 | $9.14 | $8.65 | $8.78 | 38,315,200 |
December 16 2002 | $8.72 | $9.06 | $8.61 | $9.00 | 36,217,200 |
December 13 2002 | $8.98 | $9.02 | $8.47 | $8.48 | 49,233,800 |
December 12 2002 | $9.14 | $9.20 | $8.80 | $9.08 | 31,506,500 |
December 11 2002 | $8.52 | $9.12 | $8.45 | $9.00 | 42,332,500 |
December 10 2002 | $8.58 | $8.79 | $8.47 | $8.52 | 35,175,200 |
December 09 2002 | $8.86 | $8.99 | $8.37 | $8.39 | 41,361,800 |
December 06 2002 | $8.40 | $9.23 | $8.32 | $8.98 | 47,974,500 |
December 05 2002 | $9.00 | $9.02 | $8.48 | $8.51 | 39,194,600 |
December 04 2002 | $8.79 | $9.04 | $8.55 | $8.80 | 45,352,900 |
December 03 2002 | $9.41 | $9.51 | $8.96 | $9.06 | 46,235,500 |
December 02 2002 | $9.85 | $10.14 | $9.41 | $9.48 | 46,174,700 |
November 29 2002 | $9.58 | $9.76 | $9.52 | $9.68 | 16,345,800 |
November 27 2002 | $9.48 | $9.73 | $9.14 | $9.56 | 47,671,800 |
November 26 2002 | $9.41 | $9.62 | $9.20 | $9.26 | 58,763,800 |
November 25 2002 | $9.24 | $9.56 | $9.18 | $9.49 | 45,853,800 |