| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.37 | $9.41 | $9.15 | $9.37 | 4,319,098 |
December 30 2002 | $8.96 | $9.25 | $8.72 | $9.18 | 3,904,648 |
December 27 2002 | $8.98 | $9.14 | $8.93 | $8.96 | 2,594,549 |
December 26 2002 | $8.72 | $9.13 | $8.69 | $9.04 | 5,143,348 |
December 24 2002 | $8.96 | $8.96 | $8.57 | $8.72 | 5,200,948 |
December 23 2002 | $9.60 | $9.60 | $9.04 | $9.30 | 7,369,196 |
December 20 2002 | $9.44 | $9.65 | $9.33 | $9.60 | 6,320,097 |
December 19 2002 | $9.37 | $9.56 | $9.14 | $9.19 | 5,189,098 |
December 18 2002 | $9.35 | $9.54 | $9.11 | $9.53 | 10,781,545 |
December 17 2002 | $9.73 | $9.81 | $9.04 | $9.31 | 14,383,043 |
December 16 2002 | $9.97 | $9.97 | $9.70 | $9.85 | 7,706,546 |
December 13 2002 | $9.99 | $10.08 | $9.75 | $10.01 | 5,038,048 |
December 12 2002 | $10.08 | $10.28 | $9.94 | $10.07 | 4,074,748 |
December 11 2002 | $10.09 | $10.27 | $9.88 | $9.92 | 3,499,648 |
December 10 2002 | $9.97 | $10.13 | $9.83 | $10.09 | 5,800,197 |
December 09 2002 | $10.32 | $10.32 | $9.74 | $9.80 | 5,855,097 |
December 06 2002 | $10.37 | $10.47 | $10.06 | $10.32 | 5,246,247 |
December 05 2002 | $10.40 | $10.70 | $9.89 | $10.36 | 11,328,146 |
December 04 2002 | $9.89 | $10.64 | $9.65 | $10.40 | 10,410,745 |
December 03 2002 | $10.78 | $10.78 | $10.12 | $10.23 | 11,788,343 |
December 02 2002 | $11.48 | $11.81 | $10.63 | $10.88 | 18,398,393 |
November 29 2002 | $10.86 | $11.01 | $10.55 | $10.73 | 5,365,647 |
November 27 2002 | $10.14 | $10.53 | $10.14 | $10.48 | 9,540,895 |
November 26 2002 | $9.92 | $10.40 | $9.81 | $9.94 | 8,363,396 |
November 25 2002 | $9.85 | $10.03 | $9.52 | $9.92 | 7,674,596 |
