| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.59 | $12.69 | $12.36 | $12.64 | 611,000 |
December 30 2002 | $12.43 | $12.70 | $12.33 | $12.52 | 1,152,400 |
December 27 2002 | $12.47 | $12.71 | $12.34 | $12.43 | 992,400 |
December 26 2002 | $12.29 | $12.62 | $12.29 | $12.55 | 651,200 |
December 24 2002 | $11.84 | $12.36 | $11.77 | $12.27 | 463,800 |
December 23 2002 | $12.12 | $12.47 | $12.01 | $12.08 | 1,496,300 |
December 20 2002 | $12.32 | $12.33 | $11.40 | $12.05 | 3,825,000 |
December 19 2002 | $12.64 | $12.68 | $12.32 | $12.32 | 750,200 |
December 18 2002 | $12.60 | $12.70 | $12.40 | $12.64 | 1,093,300 |
December 17 2002 | $12.21 | $12.78 | $12.19 | $12.70 | 2,332,700 |
December 16 2002 | $12.38 | $12.64 | $12.36 | $12.50 | 940,200 |
December 13 2002 | $12.43 | $12.43 | $11.94 | $12.38 | 2,314,500 |
December 12 2002 | $12.56 | $12.60 | $12.29 | $12.46 | 906,600 |
December 11 2002 | $12.64 | $12.74 | $12.47 | $12.57 | 892,800 |
December 10 2002 | $12.55 | $12.78 | $12.49 | $12.64 | 2,411,000 |
December 09 2002 | $12.36 | $12.75 | $12.29 | $12.55 | 1,524,900 |
December 06 2002 | $12.64 | $12.71 | $12.29 | $12.43 | 1,584,100 |
December 05 2002 | $12.91 | $13.21 | $12.40 | $12.73 | 1,451,200 |
December 04 2002 | $13.52 | $13.52 | $12.54 | $12.74 | 2,797,200 |
December 03 2002 | $13.74 | $14.02 | $13.52 | $13.68 | 1,337,300 |
December 02 2002 | $14.03 | $14.38 | $13.91 | $14.06 | 4,574,900 |
November 29 2002 | $13.66 | $13.80 | $12.93 | $13.52 | 1,406,700 |
November 27 2002 | $12.64 | $13.17 | $12.57 | $13.16 | 2,088,100 |
November 26 2002 | $12.74 | $12.75 | $12.25 | $12.43 | 2,049,200 |
November 25 2002 | $13.05 | $13.07 | $12.41 | $12.77 | 2,516,100 |
