| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.26 | $9.59 | $9.20 | $9.59 | 1,524,224 |
December 30 2002 | $9.32 | $9.41 | $9.10 | $9.32 | 1,170,264 |
December 27 2002 | $9.47 | $9.63 | $9.42 | $9.52 | 647,010 |
December 26 2002 | $9.68 | $9.89 | $9.64 | $9.69 | 630,274 |
December 24 2002 | $9.65 | $9.75 | $9.54 | $9.63 | 332,822 |
December 23 2002 | $9.47 | $9.63 | $9.37 | $9.63 | 1,034,062 |
December 20 2002 | $9.29 | $9.58 | $9.25 | $9.53 | 1,952,641 |
December 19 2002 | $9.60 | $9.75 | $9.13 | $9.27 | 1,276,562 |
December 18 2002 | $9.56 | $9.76 | $9.46 | $9.69 | 943,551 |
December 17 2002 | $9.79 | $9.97 | $9.60 | $9.69 | 846,247 |
December 16 2002 | $9.32 | $9.81 | $9.29 | $9.77 | 1,328,630 |
December 13 2002 | $9.65 | $9.65 | $9.13 | $9.26 | 3,032,888 |
December 12 2002 | $9.85 | $9.95 | $9.65 | $9.71 | 905,108 |
December 11 2002 | $9.53 | $10.00 | $9.37 | $9.91 | 1,282,027 |
December 10 2002 | $9.17 | $9.60 | $9.15 | $9.60 | 1,198,651 |
December 09 2002 | $9.33 | $9.46 | $9.12 | $9.19 | 946,018 |
December 06 2002 | $9.23 | $9.82 | $9.10 | $9.68 | 1,049,204 |
December 05 2002 | $9.53 | $9.70 | $9.26 | $9.41 | 904,918 |
December 04 2002 | $9.29 | $9.71 | $9.29 | $9.54 | 1,468,855 |
December 03 2002 | $10.24 | $10.24 | $9.70 | $9.70 | 1,027,117 |
December 02 2002 | $10.43 | $10.68 | $10.15 | $10.24 | 1,317,017 |
November 29 2002 | $10.49 | $10.55 | $10.32 | $10.39 | 338,021 |
November 27 2002 | $10.31 | $10.59 | $10.31 | $10.55 | 763,137 |
November 26 2002 | $10.14 | $10.45 | $10.01 | $10.26 | 1,611,395 |
November 25 2002 | $9.71 | $10.62 | $9.70 | $10.13 | 3,681,833 |
