| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $8.99 | $9.01 | $8.84 | $8.94 | 2,048,000 |
December 30 2002 | $8.78 | $8.99 | $8.70 | $8.93 | 816,800 |
December 27 2002 | $8.90 | $8.94 | $8.73 | $8.75 | 761,800 |
December 26 2002 | $8.90 | $9.00 | $8.83 | $8.98 | 479,200 |
December 24 2002 | $8.85 | $8.98 | $8.82 | $8.86 | 653,400 |
December 23 2002 | $8.57 | $9.01 | $8.53 | $8.98 | 3,123,200 |
December 20 2002 | $8.75 | $8.82 | $8.48 | $8.59 | 3,752,400 |
December 19 2002 | $8.66 | $8.80 | $8.51 | $8.75 | 1,907,000 |
December 18 2002 | $8.75 | $8.85 | $8.35 | $8.68 | 5,226,600 |
December 17 2002 | $9.20 | $9.45 | $8.79 | $8.79 | 3,114,000 |
December 16 2002 | $9.15 | $9.45 | $9.15 | $9.44 | 2,871,200 |
December 13 2002 | $9.54 | $9.55 | $9.08 | $9.10 | 2,719,800 |
December 12 2002 | $9.76 | $10.03 | $9.50 | $9.58 | 1,184,000 |
December 11 2002 | $9.75 | $9.86 | $9.45 | $9.78 | 1,948,800 |
December 10 2002 | $9.68 | $9.80 | $9.48 | $9.75 | 2,246,400 |
December 09 2002 | $9.95 | $10.01 | $9.45 | $9.68 | 2,877,000 |
December 06 2002 | $10.18 | $10.24 | $9.90 | $10.15 | 2,458,200 |
December 05 2002 | $9.63 | $10.24 | $9.60 | $10.20 | 2,303,000 |
December 04 2002 | $9.55 | $10.05 | $9.38 | $9.89 | 1,754,200 |
December 03 2002 | $9.70 | $9.99 | $9.41 | $9.58 | 1,983,800 |
December 02 2002 | $9.95 | $10.20 | $9.61 | $9.65 | 1,178,000 |
November 29 2002 | $9.68 | $9.85 | $9.58 | $9.85 | 493,600 |
November 27 2002 | $9.30 | $9.75 | $9.30 | $9.75 | 908,800 |
November 26 2002 | $9.54 | $9.55 | $9.12 | $9.12 | 1,012,600 |
November 25 2002 | $9.67 | $10.00 | $9.53 | $9.58 | 1,214,400 |
