| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.80 | $8.23 | $7.80 | $7.96 | 154,600 |
December 30 2002 | $8.00 | $8.08 | $7.75 | $7.90 | 146,100 |
December 27 2002 | $8.04 | $8.15 | $7.95 | $8.02 | 149,000 |
December 26 2002 | $8.18 | $8.29 | $8.02 | $8.15 | 190,797 |
December 24 2002 | $7.90 | $8.18 | $7.60 | $8.07 | 154,669 |
December 23 2002 | $7.99 | $8.22 | $7.84 | $8.15 | 374,018 |
December 20 2002 | $7.25 | $7.99 | $7.17 | $7.90 | 567,766 |
December 19 2002 | $7.37 | $7.37 | $7.13 | $7.22 | 432,730 |
December 18 2002 | $7.30 | $7.45 | $7.21 | $7.26 | 579,675 |
December 17 2002 | $7.74 | $7.75 | $7.15 | $7.24 | 358,988 |
December 16 2002 | $7.85 | $7.95 | $7.71 | $7.78 | 208,483 |
December 13 2002 | $7.90 | $7.98 | $7.82 | $7.82 | 123,549 |
December 12 2002 | $7.85 | $7.95 | $7.80 | $7.93 | 185,900 |
December 11 2002 | $7.72 | $7.87 | $7.58 | $7.84 | 277,017 |
December 10 2002 | $7.88 | $8.03 | $7.53 | $7.75 | 479,250 |
December 09 2002 | $8.27 | $8.29 | $7.75 | $7.76 | 332,065 |
December 06 2002 | $8.00 | $8.27 | $7.75 | $8.27 | 510,754 |
December 05 2002 | $8.51 | $8.58 | $8.15 | $8.21 | 301,810 |
December 04 2002 | $9.00 | $9.01 | $8.11 | $8.35 | 996,383 |
December 03 2002 | $9.65 | $9.66 | $8.94 | $8.94 | 476,400 |
December 02 2002 | $10.23 | $10.23 | $9.55 | $9.61 | 244,636 |
November 29 2002 | $10.16 | $10.28 | $10.00 | $10.04 | 38,040 |
November 27 2002 | $9.92 | $10.33 | $9.92 | $10.29 | 345,732 |
November 26 2002 | $9.99 | $10.03 | $9.77 | $9.98 | 313,653 |
November 25 2002 | $9.90 | $10.05 | $9.87 | $9.96 | 108,434 |
