| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.97 | $13.23 | $12.88 | $12.97 | 1,687,196 |
December 30 2002 | $13.31 | $13.33 | $12.83 | $13.05 | 2,206,405 |
December 27 2002 | $13.30 | $13.59 | $13.12 | $13.27 | 1,673,234 |
December 26 2002 | $13.71 | $13.96 | $13.35 | $13.49 | 1,717,259 |
December 24 2002 | $13.65 | $13.93 | $13.62 | $13.64 | 822,279 |
December 23 2002 | $13.80 | $13.98 | $13.50 | $13.85 | 2,646,623 |
December 20 2002 | $13.43 | $13.70 | $13.23 | $13.44 | 3,103,314 |
December 19 2002 | $13.07 | $13.50 | $12.92 | $13.18 | 5,101,072 |
December 18 2002 | $13.61 | $13.76 | $13.00 | $13.15 | 4,155,807 |
December 17 2002 | $13.90 | $14.09 | $13.70 | $13.82 | 2,149,225 |
December 16 2002 | $13.31 | $14.06 | $13.25 | $13.93 | 2,707,100 |
December 13 2002 | $14.08 | $14.11 | $13.33 | $13.44 | 4,344,181 |
December 12 2002 | $14.01 | $14.21 | $13.90 | $14.19 | 3,568,821 |
December 11 2002 | $13.74 | $14.22 | $13.63 | $13.79 | 4,822,442 |
December 10 2002 | $14.02 | $14.42 | $13.82 | $13.91 | 5,211,533 |
December 09 2002 | $14.35 | $14.35 | $13.65 | $13.74 | 5,788,667 |
December 06 2002 | $14.20 | $14.69 | $14.19 | $14.49 | 5,124,548 |
December 05 2002 | $15.64 | $15.90 | $14.89 | $14.92 | 4,823,946 |
December 04 2002 | $15.78 | $15.93 | $15.47 | $15.50 | 3,610,415 |
December 03 2002 | $16.84 | $16.84 | $16.00 | $16.07 | 3,370,362 |
December 02 2002 | $17.50 | $18.00 | $16.85 | $16.86 | 3,898,018 |
November 29 2002 | $17.30 | $17.49 | $17.00 | $17.05 | 2,023,988 |
November 27 2002 | $16.77 | $17.20 | $16.51 | $17.00 | 4,747,728 |
November 26 2002 | $16.90 | $17.10 | $16.13 | $16.20 | 3,822,893 |
November 25 2002 | $17.06 | $17.43 | $16.96 | $17.13 | 3,878,606 |
