| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.52 | $16.65 | $16.27 | $16.62 | 11,602,600 |
December 30 2002 | $16.59 | $16.69 | $16.51 | $16.53 | 13,358,300 |
December 27 2002 | $16.81 | $16.89 | $16.46 | $16.47 | 10,271,000 |
December 26 2002 | $16.94 | $17.10 | $16.75 | $16.80 | 7,451,900 |
December 24 2002 | $17.00 | $17.07 | $16.84 | $16.85 | 4,196,900 |
December 23 2002 | $17.15 | $17.23 | $16.96 | $17.00 | 10,108,900 |
December 20 2002 | $16.96 | $17.03 | $16.70 | $16.98 | 20,709,100 |
December 19 2002 | $16.72 | $16.92 | $16.60 | $16.72 | 11,564,100 |
December 18 2002 | $16.83 | $16.95 | $16.65 | $16.90 | 12,531,800 |
December 17 2002 | $17.07 | $17.15 | $16.74 | $16.89 | 11,299,500 |
December 16 2002 | $16.84 | $17.15 | $16.79 | $17.06 | 13,512,600 |
December 13 2002 | $16.47 | $16.90 | $16.42 | $16.67 | 15,616,600 |
December 12 2002 | $16.65 | $16.68 | $16.48 | $16.59 | 9,573,800 |
December 11 2002 | $16.72 | $16.83 | $16.48 | $16.66 | 9,995,200 |
December 10 2002 | $16.31 | $16.68 | $16.29 | $16.67 | 9,500,900 |
December 09 2002 | $16.72 | $16.81 | $16.36 | $16.41 | 12,036,000 |
December 06 2002 | $16.36 | $16.72 | $16.33 | $16.72 | 12,631,000 |
December 05 2002 | $16.54 | $16.60 | $16.37 | $16.54 | 11,348,800 |
December 04 2002 | $16.60 | $16.73 | $16.25 | $16.54 | 13,499,200 |
December 03 2002 | $16.31 | $16.68 | $16.31 | $16.60 | 12,990,600 |
December 02 2002 | $16.72 | $16.84 | $16.22 | $16.45 | 11,803,800 |
November 29 2002 | $16.64 | $16.64 | $16.47 | $16.55 | 5,203,700 |
November 27 2002 | $16.43 | $16.66 | $16.29 | $16.63 | 10,478,900 |
November 26 2002 | $16.22 | $16.35 | $16.08 | $16.15 | 11,773,100 |
November 25 2002 | $16.22 | $16.52 | $16.13 | $16.46 | 9,496,300 |
