| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $10.74 | $10.87 | $10.68 | $10.80 | 14,134,198 |
December 30 2002 | $10.98 | $11.00 | $10.68 | $10.84 | 22,153,001 |
December 27 2002 | $11.27 | $11.47 | $11.04 | $11.16 | 12,694,970 |
December 26 2002 | $11.41 | $11.66 | $11.26 | $11.37 | 13,132,728 |
December 24 2002 | $11.57 | $11.65 | $11.40 | $11.45 | 8,698,781 |
December 23 2002 | $11.63 | $11.83 | $11.59 | $11.62 | 23,058,683 |
December 20 2002 | $11.81 | $11.82 | $11.62 | $11.76 | 42,303,503 |
December 19 2002 | $11.60 | $11.91 | $11.58 | $11.78 | 26,124,308 |
December 18 2002 | $5.36 | $5.36 | $5.19 | $5.32 | 29,886,645 |
December 17 2002 | $5.38 | $5.52 | $5.35 | $5.36 | 33,775,597 |
December 16 2002 | $5.34 | $5.37 | $5.27 | $5.35 | 19,621,361 |
December 13 2002 | $5.23 | $5.28 | $5.13 | $5.22 | 17,701,658 |
December 12 2002 | $5.17 | $5.35 | $5.15 | $5.27 | 23,075,859 |
December 11 2002 | $5.12 | $5.20 | $5.08 | $5.13 | 24,944,917 |
December 10 2002 | $5.13 | $5.29 | $5.06 | $5.25 | 17,463,181 |
December 09 2002 | $5.02 | $5.22 | $5.02 | $5.07 | 18,204,595 |
December 06 2002 | $5.04 | $5.37 | $5.01 | $5.29 | 24,405,647 |
December 05 2002 | $5.19 | $5.24 | $5.12 | $5.13 | 15,950,627 |
December 04 2002 | $5.10 | $5.27 | $5.03 | $5.17 | 40,319,941 |
December 03 2002 | $5.57 | $5.57 | $5.36 | $5.41 | 26,005,400 |
December 02 2002 | $5.62 | $5.80 | $5.40 | $5.58 | 38,531,036 |
November 29 2002 | $5.50 | $5.58 | $5.46 | $5.48 | 12,781,509 |
November 27 2002 | $5.34 | $5.54 | $5.27 | $5.51 | 35,796,373 |
November 26 2002 | $5.37 | $5.42 | $5.27 | $5.27 | 43,059,449 |
November 25 2002 | $5.38 | $5.46 | $5.27 | $5.42 | 28,755,918 |
