| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.21 | $11.38 | $11.16 | $11.31 | 8,993,400 |
December 30 2002 | $11.24 | $11.29 | $11.07 | $11.22 | 10,272,400 |
December 27 2002 | $11.35 | $11.42 | $11.15 | $11.21 | 6,725,200 |
December 26 2002 | $11.40 | $11.53 | $11.38 | $11.39 | 4,606,400 |
December 24 2002 | $11.31 | $11.44 | $11.31 | $11.41 | 3,392,600 |
December 23 2002 | $11.38 | $11.51 | $11.32 | $11.45 | 10,149,600 |
December 20 2002 | $11.42 | $11.44 | $11.32 | $11.37 | 16,630,800 |
December 19 2002 | $11.44 | $11.48 | $11.24 | $11.38 | 13,308,200 |
December 18 2002 | $11.58 | $11.59 | $11.45 | $11.49 | 11,923,600 |
December 17 2002 | $11.83 | $11.86 | $11.57 | $11.59 | 11,792,200 |
December 16 2002 | $11.83 | $11.86 | $11.69 | $11.80 | 12,417,200 |
December 13 2002 | $11.54 | $11.98 | $11.48 | $11.83 | 15,263,600 |
December 12 2002 | $11.94 | $11.95 | $11.70 | $11.83 | 11,997,200 |
December 11 2002 | $11.98 | $12.10 | $11.87 | $12.06 | 15,685,200 |
December 10 2002 | $11.64 | $12.00 | $11.63 | $12.00 | 12,368,400 |
December 09 2002 | $11.66 | $11.79 | $11.57 | $11.63 | 8,486,400 |
December 06 2002 | $11.56 | $11.77 | $11.56 | $11.71 | 7,989,600 |
December 05 2002 | $11.78 | $11.81 | $11.56 | $11.62 | 8,642,800 |
December 04 2002 | $11.53 | $11.92 | $11.51 | $11.77 | 12,994,600 |
December 03 2002 | $11.74 | $11.84 | $11.55 | $11.58 | 13,710,800 |
December 02 2002 | $11.91 | $11.92 | $11.62 | $11.66 | 10,058,000 |
November 29 2002 | $11.91 | $11.91 | $11.74 | $11.77 | 5,242,200 |
November 27 2002 | $11.61 | $11.97 | $11.56 | $11.93 | 10,498,000 |
November 26 2002 | $11.51 | $11.66 | $11.50 | $11.56 | 10,625,800 |
November 25 2002 | $11.57 | $11.66 | $11.50 | $11.59 | 10,346,400 |
