| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $6.83 | $7.02 | $6.74 | $6.75 | 1,705,100 |
December 30 2002 | $6.98 | $7.20 | $6.83 | $6.85 | 1,635,300 |
December 27 2002 | $6.89 | $7.19 | $6.83 | $6.94 | 1,159,500 |
December 26 2002 | $7.12 | $7.43 | $6.87 | $6.88 | 1,471,000 |
December 24 2002 | $6.98 | $7.43 | $6.97 | $7.23 | 1,346,000 |
December 23 2002 | $6.85 | $7.30 | $6.77 | $7.27 | 2,430,900 |
December 20 2002 | $6.70 | $7.23 | $6.70 | $6.94 | 7,896,300 |
December 19 2002 | $6.83 | $7.06 | $6.51 | $6.64 | 5,025,700 |
December 18 2002 | $7.56 | $7.70 | $6.83 | $6.99 | 7,940,000 |
December 17 2002 | $8.13 | $8.38 | $7.63 | $7.74 | 5,465,400 |
December 16 2002 | $7.83 | $8.28 | $7.67 | $8.27 | 5,647,900 |
December 13 2002 | $7.64 | $7.76 | $7.44 | $7.66 | 3,966,200 |
December 12 2002 | $7.83 | $8.06 | $7.65 | $7.81 | 4,345,800 |
December 11 2002 | $7.93 | $8.26 | $7.64 | $7.81 | 3,974,200 |
December 10 2002 | $7.35 | $8.19 | $7.09 | $7.95 | 7,351,200 |
December 09 2002 | $8.04 | $8.48 | $7.59 | $7.68 | 4,735,000 |
December 06 2002 | $7.39 | $8.55 | $7.19 | $8.16 | 9,063,800 |
December 05 2002 | $8.29 | $8.29 | $7.61 | $7.63 | 4,550,600 |
December 04 2002 | $7.92 | $8.28 | $7.44 | $8.10 | 7,193,400 |
December 03 2002 | $8.88 | $8.91 | $8.11 | $8.44 | 5,905,600 |
December 02 2002 | $9.86 | $9.97 | $8.94 | $9.12 | 5,126,700 |
November 29 2002 | $9.79 | $9.86 | $9.39 | $9.43 | 1,408,100 |
November 27 2002 | $9.11 | $9.77 | $9.11 | $9.57 | 3,775,600 |
November 26 2002 | $9.14 | $9.42 | $8.89 | $9.11 | 3,559,800 |
November 25 2002 | $9.08 | $9.47 | $8.87 | $9.02 | 4,012,300 |