| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.44 | $9.47 | $9.30 | $9.44 | 2,633,200 |
December 30 2002 | $9.40 | $9.48 | $9.30 | $9.46 | 2,596,800 |
December 27 2002 | $9.43 | $9.45 | $9.40 | $9.42 | 2,064,400 |
December 26 2002 | $9.42 | $9.55 | $9.42 | $9.45 | 1,678,400 |
December 24 2002 | $9.41 | $9.45 | $9.40 | $9.42 | 1,092,000 |
December 23 2002 | $9.54 | $9.54 | $9.35 | $9.44 | 5,158,800 |
December 20 2002 | $9.54 | $9.60 | $9.50 | $9.60 | 3,666,000 |
December 19 2002 | $9.40 | $9.55 | $9.39 | $9.46 | 3,665,200 |
December 18 2002 | $9.52 | $9.58 | $9.41 | $9.46 | 4,608,000 |
December 17 2002 | $9.60 | $9.71 | $9.49 | $9.55 | 8,130,400 |
December 16 2002 | $9.46 | $9.63 | $9.46 | $9.60 | 4,902,800 |
December 13 2002 | $9.31 | $9.48 | $9.26 | $9.38 | 3,386,000 |
December 12 2002 | $9.42 | $9.42 | $9.29 | $9.31 | 3,520,000 |
December 11 2002 | $9.33 | $9.50 | $9.30 | $9.48 | 2,597,600 |
December 10 2002 | $9.38 | $9.41 | $9.30 | $9.39 | 3,105,600 |
December 09 2002 | $9.46 | $9.46 | $9.32 | $9.36 | 3,200,000 |
December 06 2002 | $9.34 | $9.47 | $9.30 | $9.46 | 6,180,400 |
December 05 2002 | $9.33 | $9.33 | $9.24 | $9.26 | 3,458,800 |
December 04 2002 | $9.10 | $9.38 | $9.09 | $9.31 | 3,716,000 |
December 03 2002 | $9.23 | $9.34 | $9.15 | $9.23 | 5,915,600 |
December 02 2002 | $9.19 | $9.29 | $9.09 | $9.28 | 5,707,200 |
November 29 2002 | $9.15 | $9.20 | $9.09 | $9.09 | 1,645,200 |
November 27 2002 | $8.84 | $9.25 | $8.84 | $9.13 | 4,119,200 |
November 26 2002 | $8.85 | $9.01 | $8.77 | $8.85 | 6,215,200 |
November 25 2002 | $8.90 | $8.95 | $8.80 | $8.91 | 5,771,600 |
