| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $7.32 | $7.53 | $7.22 | $7.23 | 1,705,100 |
December 30 2002 | $7.48 | $7.72 | $7.32 | $7.34 | 1,635,300 |
December 27 2002 | $7.38 | $7.71 | $7.32 | $7.43 | 1,159,500 |
December 26 2002 | $7.63 | $7.96 | $7.36 | $7.38 | 1,471,000 |
December 24 2002 | $7.48 | $7.96 | $7.47 | $7.75 | 1,346,000 |
December 23 2002 | $7.34 | $7.82 | $7.26 | $7.80 | 2,430,900 |
December 20 2002 | $7.18 | $7.75 | $7.18 | $7.43 | 7,896,300 |
December 19 2002 | $7.33 | $7.57 | $6.98 | $7.12 | 5,025,700 |
December 18 2002 | $8.11 | $8.25 | $7.32 | $7.49 | 7,940,000 |
December 17 2002 | $8.71 | $8.98 | $8.17 | $8.29 | 5,465,400 |
December 16 2002 | $8.39 | $8.88 | $8.22 | $8.86 | 5,647,900 |
December 13 2002 | $8.19 | $8.32 | $7.97 | $8.22 | 3,966,200 |
December 12 2002 | $8.39 | $8.64 | $8.20 | $8.37 | 4,345,800 |
December 11 2002 | $8.50 | $8.85 | $8.19 | $8.37 | 3,974,200 |
December 10 2002 | $7.88 | $8.78 | $7.60 | $8.52 | 7,351,200 |
December 09 2002 | $8.62 | $9.09 | $8.14 | $8.23 | 4,735,000 |
December 06 2002 | $7.92 | $9.16 | $7.70 | $8.74 | 9,063,800 |
December 05 2002 | $8.89 | $8.89 | $8.16 | $8.18 | 4,550,600 |
December 04 2002 | $8.49 | $8.87 | $7.97 | $8.68 | 7,193,400 |
December 03 2002 | $9.52 | $9.55 | $8.69 | $9.05 | 5,905,600 |
December 02 2002 | $10.57 | $10.68 | $9.58 | $9.78 | 5,126,700 |
November 29 2002 | $10.49 | $10.57 | $10.07 | $10.11 | 1,408,100 |
November 27 2002 | $9.77 | $10.47 | $9.77 | $10.25 | 3,775,600 |
November 26 2002 | $9.80 | $10.09 | $9.53 | $9.76 | 3,559,800 |
November 25 2002 | $9.73 | $10.15 | $9.51 | $9.67 | 4,012,300 |
