| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.89 | $8.93 | $8.69 | $8.89 | 4,319,098 |
December 30 2002 | $8.50 | $8.78 | $8.27 | $8.71 | 3,904,648 |
December 27 2002 | $8.52 | $8.67 | $8.48 | $8.50 | 2,594,549 |
December 26 2002 | $8.28 | $8.67 | $8.24 | $8.57 | 5,143,348 |
December 24 2002 | $8.50 | $8.50 | $8.13 | $8.28 | 5,200,948 |
December 23 2002 | $9.11 | $9.11 | $8.58 | $8.82 | 7,369,196 |
December 20 2002 | $8.96 | $9.16 | $8.85 | $9.11 | 6,320,097 |
December 19 2002 | $8.89 | $9.07 | $8.67 | $8.72 | 5,189,098 |
December 18 2002 | $8.87 | $9.05 | $8.64 | $9.04 | 10,781,545 |
December 17 2002 | $9.24 | $9.31 | $8.58 | $8.83 | 14,383,043 |
December 16 2002 | $9.46 | $9.46 | $9.20 | $9.35 | 7,706,546 |
December 13 2002 | $9.48 | $9.57 | $9.25 | $9.49 | 5,038,048 |
December 12 2002 | $9.57 | $9.76 | $9.44 | $9.56 | 4,074,748 |
December 11 2002 | $9.58 | $9.75 | $9.37 | $9.41 | 3,499,648 |
December 10 2002 | $9.46 | $9.62 | $9.33 | $9.58 | 5,800,197 |
December 09 2002 | $9.79 | $9.79 | $9.24 | $9.30 | 5,855,097 |
December 06 2002 | $9.84 | $9.94 | $9.54 | $9.79 | 5,246,247 |
December 05 2002 | $9.87 | $10.16 | $9.39 | $9.83 | 11,328,146 |
December 04 2002 | $9.38 | $10.10 | $9.16 | $9.87 | 10,410,745 |
December 03 2002 | $10.23 | $10.23 | $9.60 | $9.71 | 11,788,343 |
December 02 2002 | $10.89 | $11.21 | $10.09 | $10.32 | 18,398,393 |
November 29 2002 | $10.30 | $10.45 | $10.01 | $10.19 | 5,365,647 |
November 27 2002 | $9.62 | $9.99 | $9.62 | $9.95 | 9,540,895 |
November 26 2002 | $9.41 | $9.87 | $9.31 | $9.43 | 8,363,396 |
November 25 2002 | $9.35 | $9.52 | $9.03 | $9.41 | 7,674,596 |
