| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.53 | $12.63 | $12.30 | $12.57 | 611,000 |
December 30 2002 | $12.37 | $12.64 | $12.27 | $12.46 | 1,152,400 |
December 27 2002 | $12.41 | $12.65 | $12.27 | $12.36 | 992,400 |
December 26 2002 | $12.23 | $12.56 | $12.23 | $12.48 | 651,200 |
December 24 2002 | $11.78 | $12.30 | $11.71 | $12.21 | 463,800 |
December 23 2002 | $12.06 | $12.41 | $11.95 | $12.02 | 1,496,300 |
December 20 2002 | $12.26 | $12.27 | $11.34 | $11.99 | 3,825,000 |
December 19 2002 | $12.57 | $12.62 | $12.26 | $12.26 | 750,200 |
December 18 2002 | $12.53 | $12.64 | $12.34 | $12.57 | 1,093,300 |
December 17 2002 | $12.15 | $12.72 | $12.13 | $12.64 | 2,332,700 |
December 16 2002 | $12.32 | $12.57 | $12.30 | $12.44 | 940,200 |
December 13 2002 | $12.37 | $12.37 | $11.88 | $12.32 | 2,314,500 |
December 12 2002 | $12.50 | $12.54 | $12.23 | $12.40 | 906,600 |
December 11 2002 | $12.58 | $12.67 | $12.41 | $12.51 | 892,800 |
December 10 2002 | $12.49 | $12.72 | $12.43 | $12.58 | 2,411,000 |
December 09 2002 | $12.30 | $12.69 | $12.23 | $12.49 | 1,524,900 |
December 06 2002 | $12.58 | $12.65 | $12.23 | $12.36 | 1,584,100 |
December 05 2002 | $12.85 | $13.14 | $12.34 | $12.67 | 1,451,200 |
December 04 2002 | $13.46 | $13.46 | $12.48 | $12.68 | 2,797,200 |
December 03 2002 | $13.67 | $13.95 | $13.46 | $13.61 | 1,337,300 |
December 02 2002 | $13.96 | $14.31 | $13.84 | $13.99 | 4,574,900 |
November 29 2002 | $13.60 | $13.73 | $12.86 | $13.46 | 1,406,700 |
November 27 2002 | $12.58 | $13.11 | $12.51 | $13.09 | 2,088,100 |
November 26 2002 | $12.67 | $12.69 | $12.19 | $12.37 | 2,049,200 |
November 25 2002 | $12.99 | $13.00 | $12.35 | $12.71 | 2,516,100 |
