| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.45 | $19.65 | $19.35 | $19.48 | 214,600 |
December 30 2002 | $19.30 | $19.62 | $18.97 | $19.44 | 158,000 |
December 27 2002 | $19.46 | $19.66 | $19.38 | $19.42 | 199,600 |
December 26 2002 | $19.34 | $19.78 | $19.34 | $19.46 | 102,100 |
December 24 2002 | $19.09 | $19.45 | $18.98 | $19.39 | 52,400 |
December 23 2002 | $19.36 | $19.36 | $19.14 | $19.21 | 237,400 |
December 20 2002 | $19.13 | $19.57 | $18.93 | $19.56 | 303,800 |
December 19 2002 | $18.97 | $19.08 | $18.77 | $19.05 | 248,800 |
December 18 2002 | $18.99 | $19.30 | $18.84 | $19.17 | 227,000 |
December 17 2002 | $19.51 | $19.51 | $18.85 | $19.01 | 323,800 |
December 16 2002 | $19.03 | $19.50 | $18.95 | $19.50 | 171,600 |
December 13 2002 | $18.85 | $19.58 | $18.84 | $19.03 | 352,800 |
December 12 2002 | $18.56 | $19.09 | $17.95 | $18.93 | 228,200 |
December 11 2002 | $19.84 | $19.84 | $19.30 | $19.47 | 82,600 |
December 10 2002 | $18.97 | $19.84 | $18.93 | $19.84 | 176,100 |
December 09 2002 | $19.13 | $19.13 | $18.81 | $18.94 | 188,400 |
December 06 2002 | $18.75 | $19.67 | $18.75 | $19.18 | 139,500 |
December 05 2002 | $19.10 | $19.11 | $18.37 | $18.75 | 154,300 |
December 04 2002 | $18.44 | $19.34 | $18.29 | $19.09 | 133,100 |
December 03 2002 | $19.50 | $19.50 | $18.28 | $18.37 | 199,900 |
December 02 2002 | $19.38 | $20.19 | $19.38 | $19.62 | 234,200 |
November 29 2002 | $19.28 | $19.54 | $19.25 | $19.38 | 73,400 |
November 27 2002 | $18.36 | $19.37 | $18.36 | $19.28 | 95,600 |
November 26 2002 | $18.77 | $18.77 | $18.23 | $18.30 | 171,700 |
November 25 2002 | $18.36 | $18.93 | $18.28 | $18.84 | 186,700 |
