| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.57 | $8.80 | $8.46 | $8.80 | 328,800 |
December 30 2002 | $8.46 | $8.65 | $8.34 | $8.58 | 242,600 |
December 27 2002 | $8.50 | $8.56 | $8.40 | $8.47 | 127,500 |
December 26 2002 | $8.54 | $8.56 | $8.35 | $8.50 | 305,800 |
December 24 2002 | $8.49 | $8.57 | $8.45 | $8.47 | 101,600 |
December 23 2002 | $8.80 | $8.80 | $8.46 | $8.54 | 377,600 |
December 20 2002 | $8.88 | $8.98 | $8.72 | $8.81 | 796,800 |
December 19 2002 | $8.40 | $8.73 | $8.40 | $8.71 | 269,100 |
December 18 2002 | $8.54 | $8.66 | $8.44 | $8.45 | 186,400 |
December 17 2002 | $8.69 | $8.73 | $8.57 | $8.57 | 216,900 |
December 16 2002 | $8.39 | $8.71 | $8.35 | $8.71 | 342,400 |
December 13 2002 | $8.41 | $8.49 | $8.32 | $8.40 | 318,700 |
December 12 2002 | $8.44 | $8.55 | $8.41 | $8.43 | 186,100 |
December 11 2002 | $8.37 | $8.52 | $8.32 | $8.44 | 415,300 |
December 10 2002 | $8.36 | $8.47 | $8.36 | $8.42 | 135,700 |
December 09 2002 | $8.51 | $8.51 | $8.36 | $8.38 | 341,600 |
December 06 2002 | $8.49 | $8.64 | $8.46 | $8.56 | 212,800 |
December 05 2002 | $8.52 | $8.58 | $8.44 | $8.53 | 102,100 |
December 04 2002 | $8.47 | $8.64 | $8.35 | $8.54 | 176,700 |
December 03 2002 | $8.69 | $8.69 | $8.49 | $8.50 | 113,300 |
December 02 2002 | $8.64 | $8.69 | $8.49 | $8.69 | 433,200 |
November 29 2002 | $8.52 | $8.65 | $8.42 | $8.64 | 193,000 |
November 27 2002 | $8.37 | $8.49 | $8.35 | $8.47 | 321,500 |
November 26 2002 | $8.50 | $8.55 | $8.25 | $8.31 | 270,200 |
November 25 2002 | $8.47 | $8.59 | $8.36 | $8.45 | 198,500 |
