| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.75 | $8.83 | $8.67 | $8.69 | 26,155,500 |
December 30 2002 | $8.75 | $8.87 | $8.63 | $8.80 | 29,686,300 |
December 27 2002 | $8.70 | $8.91 | $8.65 | $8.68 | 24,793,900 |
December 26 2002 | $8.85 | $9.03 | $8.67 | $8.71 | 19,094,500 |
December 24 2002 | $8.77 | $8.97 | $8.73 | $8.84 | 9,088,400 |
December 23 2002 | $8.67 | $8.97 | $8.54 | $8.90 | 32,994,600 |
December 20 2002 | $9.07 | $9.15 | $8.49 | $8.64 | 70,354,000 |
December 19 2002 | $8.90 | $9.31 | $8.69 | $8.85 | 97,046,000 |
December 18 2002 | $8.69 | $8.76 | $8.37 | $8.55 | 59,093,700 |
December 17 2002 | $9.02 | $9.24 | $8.74 | $8.87 | 38,315,200 |
December 16 2002 | $8.81 | $9.15 | $8.70 | $9.09 | 36,217,200 |
December 13 2002 | $9.07 | $9.11 | $8.55 | $8.57 | 49,233,800 |
December 12 2002 | $9.23 | $9.29 | $8.89 | $9.17 | 31,506,500 |
December 11 2002 | $8.61 | $9.21 | $8.54 | $9.09 | 42,332,500 |
December 10 2002 | $8.66 | $8.87 | $8.55 | $8.61 | 35,175,200 |
December 09 2002 | $8.95 | $9.08 | $8.46 | $8.47 | 41,361,800 |
December 06 2002 | $8.48 | $9.32 | $8.41 | $9.07 | 47,974,500 |
December 05 2002 | $9.09 | $9.12 | $8.57 | $8.60 | 39,194,600 |
December 04 2002 | $8.88 | $9.13 | $8.64 | $8.89 | 45,352,900 |
December 03 2002 | $9.51 | $9.61 | $9.05 | $9.15 | 46,235,500 |
December 02 2002 | $9.94 | $10.24 | $9.51 | $9.57 | 46,174,700 |
November 29 2002 | $9.68 | $9.86 | $9.61 | $9.77 | 16,345,800 |
November 27 2002 | $9.57 | $9.82 | $9.24 | $9.65 | 47,671,800 |
November 26 2002 | $9.50 | $9.72 | $9.29 | $9.36 | 58,763,800 |
November 25 2002 | $9.33 | $9.65 | $9.28 | $9.58 | 45,853,800 |
