| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $6.44 | $6.49 | $6.35 | $6.45 | 12,763,060 |
December 30 2002 | $6.42 | $6.50 | $6.38 | $6.44 | 17,391,892 |
December 27 2002 | $6.43 | $6.45 | $6.32 | $6.37 | 13,199,556 |
December 26 2002 | $6.62 | $6.70 | $6.40 | $6.43 | 21,981,272 |
December 24 2002 | $6.65 | $6.66 | $6.58 | $6.63 | 5,634,852 |
December 23 2002 | $6.62 | $6.70 | $6.61 | $6.66 | 13,990,180 |
December 20 2002 | $6.58 | $6.65 | $6.51 | $6.64 | 19,718,196 |
December 19 2002 | $6.59 | $6.67 | $6.47 | $6.53 | 19,712,572 |
December 18 2002 | $6.62 | $6.63 | $6.54 | $6.60 | 15,758,524 |
December 17 2002 | $6.58 | $6.71 | $6.57 | $6.66 | 21,643,496 |
December 16 2002 | $6.45 | $6.60 | $6.42 | $6.59 | 19,989,416 |
December 13 2002 | $6.48 | $6.53 | $6.39 | $6.41 | 23,148,584 |
December 12 2002 | $6.48 | $6.54 | $6.45 | $6.53 | 19,417,584 |
December 11 2002 | $6.44 | $6.54 | $6.36 | $6.43 | 18,533,220 |
December 10 2002 | $6.44 | $6.56 | $6.41 | $6.48 | 16,281,528 |
December 09 2002 | $6.48 | $6.50 | $6.39 | $6.41 | 21,679,564 |
December 06 2002 | $6.30 | $6.53 | $6.28 | $6.52 | 34,667,652 |
December 05 2002 | $6.52 | $6.52 | $6.42 | $6.45 | 19,117,476 |
December 04 2002 | $6.50 | $6.54 | $6.38 | $6.49 | 23,822,776 |
December 03 2002 | $6.66 | $6.67 | $6.52 | $6.55 | 24,954,904 |
December 02 2002 | $6.64 | $6.74 | $6.60 | $6.73 | 25,757,572 |
November 29 2002 | $6.65 | $6.65 | $6.55 | $6.55 | 6,325,844 |
November 27 2002 | $6.51 | $6.66 | $6.51 | $6.62 | 18,948,388 |
November 26 2002 | $6.53 | $6.54 | $6.40 | $6.42 | 18,199,756 |
November 25 2002 | $6.67 | $6.68 | $6.49 | $6.56 | 23,658,108 |
