| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $6.89 | $7.08 | $6.80 | $6.81 | 1,707,859 |
December 30 2002 | $7.04 | $7.26 | $6.89 | $6.91 | 1,731,580 |
December 27 2002 | $6.95 | $7.26 | $6.89 | $7.00 | 1,160,623 |
December 26 2002 | $7.18 | $7.49 | $6.92 | $6.94 | 1,472,286 |
December 24 2002 | $7.04 | $7.49 | $7.03 | $7.30 | 1,347,479 |
December 23 2002 | $6.91 | $7.36 | $6.83 | $7.34 | 2,432,939 |
December 20 2002 | $6.76 | $7.29 | $6.76 | $7.00 | 7,885,621 |
December 19 2002 | $6.89 | $7.12 | $6.57 | $6.70 | 5,029,632 |
December 18 2002 | $7.63 | $7.76 | $6.89 | $7.05 | 7,948,604 |
December 17 2002 | $8.20 | $8.45 | $7.69 | $7.80 | 5,469,995 |
December 16 2002 | $7.90 | $8.35 | $7.74 | $8.34 | 5,652,706 |
December 13 2002 | $7.71 | $7.83 | $7.50 | $7.73 | 3,967,570 |
December 12 2002 | $7.90 | $8.13 | $7.71 | $7.87 | 4,349,722 |
December 11 2002 | $8.00 | $8.33 | $7.71 | $7.87 | 3,980,293 |
December 10 2002 | $7.41 | $8.26 | $7.15 | $8.01 | 7,358,285 |
December 09 2002 | $8.11 | $8.55 | $7.66 | $7.75 | 4,739,710 |
December 06 2002 | $7.45 | $8.62 | $7.25 | $8.23 | 9,070,521 |
December 05 2002 | $8.36 | $8.36 | $7.68 | $7.70 | 4,592,921 |
December 04 2002 | $7.99 | $8.35 | $7.50 | $8.16 | 7,199,090 |
December 03 2002 | $8.95 | $8.99 | $8.18 | $8.51 | 5,910,441 |
December 02 2002 | $9.95 | $10.05 | $9.02 | $9.20 | 5,139,157 |
November 29 2002 | $9.87 | $9.95 | $9.48 | $9.51 | 1,410,207 |
November 27 2002 | $9.19 | $9.85 | $9.19 | $9.65 | 3,779,517 |
November 26 2002 | $9.22 | $9.50 | $8.97 | $9.18 | 3,569,332 |
November 25 2002 | $9.16 | $9.55 | $8.95 | $9.10 | 4,018,122 |
