| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $13.89 | $13.95 | $13.78 | $13.90 | 4,730,000 |
December 30 2002 | $13.86 | $13.97 | $13.86 | $13.93 | 3,859,400 |
December 27 2002 | $13.99 | $14.03 | $13.74 | $13.78 | 4,042,200 |
December 26 2002 | $13.96 | $14.11 | $13.91 | $13.99 | 3,430,800 |
December 24 2002 | $13.97 | $14.03 | $13.93 | $13.93 | 2,044,200 |
December 23 2002 | $13.99 | $14.11 | $13.94 | $13.96 | 5,073,000 |
December 20 2002 | $13.85 | $14.03 | $13.85 | $13.93 | 8,487,400 |
December 19 2002 | $13.99 | $14.13 | $13.78 | $13.85 | 8,272,600 |
December 18 2002 | $14.15 | $14.15 | $13.96 | $14.10 | 4,921,400 |
December 17 2002 | $14.33 | $14.38 | $14.14 | $14.19 | 5,415,200 |
December 16 2002 | $14.22 | $14.45 | $14.17 | $14.31 | 7,330,600 |
December 13 2002 | $14.20 | $14.31 | $14.12 | $14.14 | 5,667,200 |
December 12 2002 | $14.14 | $14.24 | $14.08 | $14.19 | 4,180,800 |
December 11 2002 | $14.11 | $14.25 | $14.05 | $14.18 | 5,316,600 |
December 10 2002 | $14.10 | $14.32 | $13.99 | $14.31 | 5,646,000 |
December 09 2002 | $14.29 | $14.42 | $13.99 | $14.07 | 5,884,600 |
December 06 2002 | $14.21 | $14.29 | $14.02 | $14.29 | 4,565,600 |
December 05 2002 | $14.32 | $14.42 | $14.11 | $14.20 | 5,756,400 |
December 04 2002 | $14.04 | $14.21 | $13.91 | $14.17 | 5,957,800 |
December 03 2002 | $14.02 | $14.18 | $13.96 | $14.04 | 5,294,600 |
December 02 2002 | $14.05 | $14.10 | $13.87 | $13.93 | 7,815,000 |
November 29 2002 | $13.95 | $14.02 | $13.94 | $14.01 | 2,823,800 |
November 27 2002 | $13.85 | $14.12 | $13.85 | $13.98 | 5,473,200 |
November 26 2002 | $14.06 | $14.12 | $13.84 | $13.85 | 7,815,600 |
November 25 2002 | $13.94 | $14.25 | $13.84 | $14.16 | 7,242,400 |
