| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.01 | $9.05 | $8.80 | $9.01 | 4,318,950 |
December 30 2002 | $8.62 | $8.89 | $8.38 | $8.83 | 3,904,650 |
December 27 2002 | $8.63 | $8.79 | $8.59 | $8.62 | 2,594,550 |
December 26 2002 | $8.39 | $8.78 | $8.35 | $8.69 | 5,143,350 |
December 24 2002 | $8.61 | $8.61 | $8.24 | $8.39 | 5,200,950 |
December 23 2002 | $9.23 | $9.23 | $8.69 | $8.94 | 7,369,200 |
December 20 2002 | $9.08 | $9.28 | $8.97 | $9.23 | 6,313,050 |
December 19 2002 | $9.01 | $9.19 | $8.79 | $8.84 | 5,159,550 |
December 18 2002 | $8.99 | $9.17 | $8.76 | $9.16 | 10,777,800 |
December 17 2002 | $9.36 | $9.43 | $8.69 | $8.95 | 14,380,200 |
December 16 2002 | $9.58 | $9.59 | $9.32 | $9.47 | 7,705,500 |
December 13 2002 | $9.61 | $9.69 | $9.37 | $9.62 | 5,038,050 |
December 12 2002 | $9.69 | $9.89 | $9.56 | $9.68 | 4,074,750 |
December 11 2002 | $9.70 | $9.87 | $9.50 | $9.54 | 3,498,450 |
December 10 2002 | $9.58 | $9.74 | $9.45 | $9.70 | 5,800,200 |
December 09 2002 | $9.92 | $9.92 | $9.37 | $9.42 | 5,852,550 |
December 06 2002 | $9.97 | $10.07 | $9.67 | $9.92 | 5,245,950 |
December 05 2002 | $10.00 | $10.29 | $9.51 | $9.96 | 11,310,900 |
December 04 2002 | $9.51 | $10.23 | $9.28 | $10.00 | 10,405,050 |
December 03 2002 | $10.36 | $10.37 | $9.73 | $9.84 | 11,787,300 |
December 02 2002 | $10.91 | $11.35 | $10.22 | $10.46 | 18,396,150 |
November 29 2002 | $10.44 | $10.59 | $10.14 | $10.32 | 5,365,650 |
November 27 2002 | $9.75 | $10.12 | $9.75 | $10.08 | 9,540,900 |
November 26 2002 | $9.54 | $10.00 | $9.43 | $9.55 | 8,326,050 |
November 25 2002 | $9.47 | $9.65 | $9.15 | $9.54 | 7,674,600 |
