| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.02 | $7.14 | $6.85 | $6.87 | 5,759,518 |
December 30 2002 | $7.17 | $7.33 | $6.97 | $7.02 | 4,809,498 |
December 27 2002 | $7.20 | $7.43 | $7.13 | $7.16 | 5,324,896 |
December 26 2002 | $7.38 | $7.61 | $7.29 | $7.33 | 4,027,008 |
December 24 2002 | $7.42 | $7.49 | $7.33 | $7.34 | 1,845,488 |
December 23 2002 | $7.28 | $7.44 | $7.23 | $7.43 | 4,436,552 |
December 20 2002 | $7.33 | $7.40 | $7.15 | $7.25 | 6,314,132 |
December 19 2002 | $7.13 | $7.49 | $7.08 | $7.22 | 9,433,944 |
December 18 2002 | $7.36 | $7.37 | $7.07 | $7.15 | 9,114,628 |
December 17 2002 | $7.37 | $7.65 | $7.28 | $7.45 | 7,226,618 |
December 16 2002 | $7.03 | $7.40 | $6.88 | $7.39 | 6,289,154 |
December 13 2002 | $7.13 | $7.13 | $6.87 | $6.95 | 6,947,718 |
December 12 2002 | $7.44 | $7.50 | $7.03 | $7.23 | 10,500,274 |
December 11 2002 | $7.11 | $7.46 | $6.92 | $7.35 | 8,528,316 |
December 10 2002 | $6.90 | $7.23 | $6.85 | $7.17 | 9,912,440 |
December 09 2002 | $7.10 | $7.14 | $6.76 | $6.76 | 6,493,656 |
December 06 2002 | $6.91 | $7.26 | $6.74 | $7.22 | 9,270,088 |
December 05 2002 | $7.51 | $7.53 | $7.06 | $7.08 | 9,393,160 |
December 04 2002 | $7.68 | $7.70 | $7.06 | $7.29 | 14,821,638 |
December 03 2002 | $8.20 | $8.20 | $7.86 | $7.92 | 6,483,488 |
December 02 2002 | $8.36 | $8.44 | $8.00 | $8.22 | 6,950,816 |
November 29 2002 | $8.25 | $8.31 | $8.05 | $8.08 | 2,952,642 |
November 27 2002 | $7.91 | $8.20 | $7.85 | $8.13 | 7,573,650 |
November 26 2002 | $8.02 | $8.02 | $7.67 | $7.71 | 9,129,300 |
November 25 2002 | $7.86 | $8.24 | $7.85 | $8.04 | 6,833,796 |
