| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $14.20 | $14.26 | $14.08 | $14.21 | 4,730,000 |
December 30 2002 | $14.17 | $14.29 | $14.17 | $14.24 | 3,859,400 |
December 27 2002 | $14.30 | $14.34 | $14.05 | $14.08 | 4,042,200 |
December 26 2002 | $14.28 | $14.42 | $14.22 | $14.30 | 3,430,800 |
December 24 2002 | $14.29 | $14.35 | $14.24 | $14.24 | 2,044,200 |
December 23 2002 | $14.31 | $14.43 | $14.26 | $14.27 | 5,073,000 |
December 20 2002 | $14.16 | $14.34 | $14.16 | $14.24 | 8,487,400 |
December 19 2002 | $14.30 | $14.45 | $14.08 | $14.16 | 8,272,600 |
December 18 2002 | $14.47 | $14.47 | $14.28 | $14.41 | 4,921,400 |
December 17 2002 | $14.65 | $14.70 | $14.46 | $14.51 | 5,415,200 |
December 16 2002 | $14.54 | $14.77 | $14.49 | $14.63 | 7,330,600 |
December 13 2002 | $14.52 | $14.64 | $14.44 | $14.45 | 5,667,200 |
December 12 2002 | $14.46 | $14.56 | $14.39 | $14.51 | 4,180,800 |
December 11 2002 | $14.43 | $14.57 | $14.36 | $14.50 | 5,316,600 |
December 10 2002 | $14.42 | $14.64 | $14.30 | $14.63 | 5,646,000 |
December 09 2002 | $14.61 | $14.74 | $14.30 | $14.39 | 5,884,600 |
December 06 2002 | $14.52 | $14.61 | $14.33 | $14.61 | 4,565,600 |
December 05 2002 | $14.64 | $14.75 | $14.43 | $14.52 | 5,756,400 |
December 04 2002 | $14.35 | $14.53 | $14.22 | $14.49 | 5,957,800 |
December 03 2002 | $14.33 | $14.50 | $14.28 | $14.35 | 5,294,600 |
December 02 2002 | $14.36 | $14.42 | $14.18 | $14.25 | 7,815,000 |
November 29 2002 | $14.27 | $14.34 | $14.26 | $14.33 | 2,823,800 |
November 27 2002 | $14.17 | $14.44 | $14.17 | $14.29 | 5,473,200 |
November 26 2002 | $14.37 | $14.44 | $14.15 | $14.17 | 7,815,600 |
November 25 2002 | $14.26 | $14.57 | $14.15 | $14.48 | 7,242,400 |
