| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.39 | $7.50 | $7.36 | $7.49 | 653,600 |
December 30 2002 | $7.36 | $7.42 | $7.23 | $7.39 | 630,400 |
December 27 2002 | $7.48 | $7.48 | $7.28 | $7.34 | 301,200 |
December 26 2002 | $7.49 | $7.55 | $7.35 | $7.49 | 313,600 |
December 24 2002 | $7.42 | $7.47 | $7.35 | $7.47 | 262,800 |
December 23 2002 | $7.37 | $7.46 | $7.25 | $7.44 | 706,000 |
December 20 2002 | $7.35 | $7.49 | $7.31 | $7.37 | 1,540,400 |
December 19 2002 | $6.99 | $7.35 | $6.96 | $7.35 | 1,518,000 |
December 18 2002 | $7.07 | $7.07 | $6.91 | $7.00 | 923,600 |
December 17 2002 | $7.15 | $7.21 | $7.04 | $7.07 | 357,200 |
December 16 2002 | $7.02 | $7.15 | $6.96 | $7.15 | 523,600 |
December 13 2002 | $7.09 | $7.09 | $6.94 | $7.03 | 530,800 |
December 12 2002 | $7.02 | $7.17 | $6.93 | $7.09 | 817,200 |
December 11 2002 | $7.09 | $7.23 | $6.97 | $7.11 | 274,800 |
December 10 2002 | $7.08 | $7.09 | $6.92 | $7.07 | 740,000 |
December 09 2002 | $7.13 | $7.16 | $7.00 | $7.07 | 424,800 |
December 06 2002 | $7.03 | $7.16 | $6.96 | $7.14 | 476,400 |
December 05 2002 | $7.07 | $7.15 | $7.01 | $7.06 | 354,800 |
December 04 2002 | $6.82 | $7.06 | $6.80 | $7.03 | 1,338,400 |
December 03 2002 | $6.83 | $6.90 | $6.80 | $6.83 | 467,600 |
December 02 2002 | $6.79 | $6.90 | $6.78 | $6.84 | 286,000 |
November 29 2002 | $6.89 | $6.94 | $6.75 | $6.75 | 96,000 |
November 27 2002 | $6.91 | $7.04 | $6.85 | $6.86 | 604,800 |
November 26 2002 | $6.84 | $6.92 | $6.76 | $6.89 | 389,200 |
November 25 2002 | $6.96 | $6.97 | $6.80 | $6.84 | 484,000 |
