| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.13 | $11.29 | $11.08 | $11.22 | 8,993,400 |
December 30 2002 | $11.15 | $11.21 | $10.98 | $11.14 | 10,272,400 |
December 27 2002 | $11.26 | $11.33 | $11.07 | $11.13 | 6,725,200 |
December 26 2002 | $11.32 | $11.44 | $11.29 | $11.30 | 4,606,400 |
December 24 2002 | $11.23 | $11.36 | $11.23 | $11.32 | 3,392,600 |
December 23 2002 | $11.29 | $11.42 | $11.23 | $11.36 | 10,149,600 |
December 20 2002 | $11.33 | $11.35 | $11.24 | $11.29 | 16,630,800 |
December 19 2002 | $11.35 | $11.39 | $11.15 | $11.30 | 13,308,200 |
December 18 2002 | $11.50 | $11.51 | $11.36 | $11.40 | 11,923,600 |
December 17 2002 | $11.74 | $11.77 | $11.48 | $11.50 | 11,792,200 |
December 16 2002 | $11.74 | $11.77 | $11.60 | $11.71 | 12,417,200 |
December 13 2002 | $11.46 | $11.88 | $11.39 | $11.74 | 15,263,600 |
December 12 2002 | $11.85 | $11.86 | $11.61 | $11.74 | 11,997,200 |
December 11 2002 | $11.89 | $12.01 | $11.78 | $11.97 | 15,685,200 |
December 10 2002 | $11.55 | $11.90 | $11.55 | $11.90 | 12,368,400 |
December 09 2002 | $11.57 | $11.70 | $11.48 | $11.55 | 8,486,400 |
December 06 2002 | $11.47 | $11.68 | $11.47 | $11.62 | 7,989,600 |
December 05 2002 | $11.69 | $11.72 | $11.47 | $11.53 | 8,642,800 |
December 04 2002 | $11.44 | $11.83 | $11.43 | $11.68 | 12,994,600 |
December 03 2002 | $11.65 | $11.75 | $11.47 | $11.50 | 13,710,800 |
December 02 2002 | $11.82 | $11.83 | $11.53 | $11.57 | 10,058,000 |
November 29 2002 | $11.82 | $11.82 | $11.65 | $11.68 | 5,242,200 |
November 27 2002 | $11.52 | $11.88 | $11.47 | $11.84 | 10,498,000 |
November 26 2002 | $11.42 | $11.57 | $11.41 | $11.47 | 10,625,800 |
November 25 2002 | $11.48 | $11.57 | $11.41 | $11.50 | 10,346,400 |
