| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.84 | $9.56 | $8.78 | $9.50 | 398,290 |
December 30 2002 | $8.90 | $9.08 | $8.37 | $9.02 | 227,805 |
December 27 2002 | $9.02 | $9.20 | $8.72 | $9.02 | 112,905 |
December 26 2002 | $8.96 | $9.26 | $8.72 | $9.20 | 138,098 |
December 24 2002 | $8.96 | $9.20 | $8.67 | $8.96 | 58,802 |
December 23 2002 | $8.37 | $9.20 | $8.25 | $9.14 | 255,417 |
December 20 2002 | $8.37 | $8.61 | $8.25 | $8.43 | 320,051 |
December 19 2002 | $8.84 | $9.14 | $8.13 | $8.25 | 460,254 |
December 18 2002 | $9.32 | $9.56 | $8.90 | $8.96 | 338,564 |
December 17 2002 | $9.61 | $9.79 | $9.20 | $9.32 | 313,538 |
December 16 2002 | $10.03 | $10.21 | $9.61 | $9.67 | 218,644 |
December 13 2002 | $9.50 | $10.39 | $9.38 | $9.97 | 335,434 |
December 12 2002 | $9.85 | $9.85 | $9.50 | $9.56 | 179,040 |
December 11 2002 | $9.91 | $10.09 | $9.50 | $9.67 | 182,656 |
December 10 2002 | $9.67 | $9.79 | $9.56 | $9.79 | 210,208 |
December 09 2002 | $9.56 | $9.79 | $9.50 | $9.73 | 343,521 |
December 06 2002 | $9.61 | $9.91 | $9.56 | $9.67 | 182,855 |
December 05 2002 | $10.03 | $10.09 | $9.67 | $9.79 | 197,622 |
December 04 2002 | $9.61 | $10.33 | $9.32 | $9.79 | 323,782 |
December 03 2002 | $10.15 | $10.33 | $9.50 | $9.73 | 355,687 |
December 02 2002 | $10.68 | $10.98 | $10.03 | $10.21 | 441,591 |
November 29 2002 | $10.86 | $10.86 | $10.21 | $10.39 | 215,271 |
November 27 2002 | $11.45 | $11.75 | $10.09 | $10.80 | 1,596,526 |
November 26 2002 | $11.75 | $12.52 | $10.98 | $11.16 | 486,321 |
November 25 2002 | $10.74 | $11.87 | $10.74 | $11.34 | 499,371 |
