| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.88 | $8.11 | $7.79 | $7.93 | 3,093,400 |
December 30 2002 | $7.85 | $7.96 | $7.78 | $7.88 | 3,112,300 |
December 27 2002 | $8.13 | $8.20 | $7.86 | $7.88 | 2,914,000 |
December 26 2002 | $8.18 | $8.43 | $8.16 | $8.21 | 2,174,900 |
December 24 2002 | $8.18 | $8.37 | $8.15 | $8.18 | 1,389,900 |
December 23 2002 | $8.15 | $8.44 | $8.11 | $8.40 | 3,777,000 |
December 20 2002 | $7.96 | $8.36 | $7.96 | $8.33 | 5,902,700 |
December 19 2002 | $7.94 | $8.30 | $7.78 | $7.86 | 4,470,600 |
December 18 2002 | $8.28 | $8.37 | $8.07 | $8.12 | 3,380,500 |
December 17 2002 | $8.34 | $8.56 | $8.27 | $8.33 | 3,874,600 |
December 16 2002 | $8.13 | $8.34 | $7.74 | $8.34 | 3,678,500 |
December 13 2002 | $8.06 | $8.10 | $7.83 | $7.83 | 3,028,300 |
December 12 2002 | $7.89 | $8.33 | $7.89 | $8.05 | 4,404,000 |
December 11 2002 | $7.82 | $7.95 | $7.69 | $7.88 | 2,919,600 |
December 10 2002 | $7.59 | $7.87 | $7.54 | $7.84 | 2,096,700 |
December 09 2002 | $8.03 | $8.03 | $7.56 | $7.62 | 3,634,600 |
December 06 2002 | $7.64 | $8.21 | $7.64 | $8.02 | 3,800,200 |
December 05 2002 | $8.11 | $8.15 | $7.71 | $7.80 | 3,977,400 |
December 04 2002 | $8.05 | $8.20 | $8.04 | $8.12 | 4,348,100 |
December 03 2002 | $8.48 | $8.50 | $8.24 | $8.27 | 2,830,100 |
December 02 2002 | $8.38 | $8.64 | $8.22 | $8.50 | 4,726,200 |
November 29 2002 | $8.48 | $8.50 | $8.37 | $8.43 | 1,550,400 |
November 27 2002 | $8.15 | $8.46 | $8.15 | $8.45 | 4,134,500 |
November 26 2002 | $8.51 | $8.53 | $8.12 | $8.13 | 5,125,800 |
November 25 2002 | $8.59 | $8.77 | $8.50 | $8.59 | 4,287,100 |
