| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.85 | $12.86 | $12.58 | $12.67 | 1,500,900 |
December 30 2002 | $12.45 | $12.48 | $12.34 | $12.45 | 929,400 |
December 27 2002 | $12.33 | $12.36 | $12.15 | $12.15 | 595,700 |
December 26 2002 | $12.45 | $12.51 | $12.37 | $12.38 | 438,400 |
December 24 2002 | $12.38 | $12.59 | $12.37 | $12.48 | 375,400 |
December 23 2002 | $12.30 | $12.41 | $12.21 | $12.40 | 940,400 |
December 20 2002 | $12.24 | $12.45 | $12.16 | $12.43 | 788,400 |
December 19 2002 | $12.15 | $12.23 | $12.06 | $12.21 | 1,073,300 |
December 18 2002 | $12.54 | $12.60 | $12.35 | $12.37 | 770,100 |
December 17 2002 | $12.60 | $12.65 | $12.42 | $12.49 | 944,500 |
December 16 2002 | $12.48 | $12.86 | $12.48 | $12.79 | 826,100 |
December 13 2002 | $12.38 | $12.56 | $12.24 | $12.43 | 823,600 |
December 12 2002 | $12.76 | $12.84 | $12.59 | $12.60 | 629,100 |
December 11 2002 | $12.61 | $12.93 | $12.61 | $12.76 | 855,200 |
December 10 2002 | $12.71 | $12.86 | $12.57 | $12.66 | 858,500 |
December 09 2002 | $12.52 | $12.57 | $12.38 | $12.38 | 1,437,000 |
December 06 2002 | $12.35 | $12.52 | $12.35 | $12.47 | 1,109,100 |
December 05 2002 | $12.80 | $12.80 | $12.36 | $12.46 | 1,258,200 |
December 04 2002 | $12.53 | $12.72 | $12.48 | $12.67 | 1,323,900 |
December 03 2002 | $12.71 | $12.75 | $12.51 | $12.60 | 1,105,300 |
December 02 2002 | $12.86 | $12.86 | $12.58 | $12.67 | 1,412,200 |
November 29 2002 | $12.72 | $12.86 | $12.69 | $12.86 | 845,800 |
November 27 2002 | $13.00 | $13.16 | $12.99 | $12.99 | 732,000 |
November 26 2002 | $13.20 | $13.22 | $12.85 | $12.88 | 957,200 |
November 25 2002 | $13.28 | $13.39 | $13.16 | $13.34 | 1,434,800 |
