| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $13.80 | $14.17 | $13.67 | $14.08 | 11,774,200 |
December 30 2002 | $13.93 | $14.01 | $13.49 | $13.88 | 18,383,800 |
December 27 2002 | $14.04 | $14.21 | $13.92 | $13.93 | 8,281,400 |
December 26 2002 | $14.13 | $14.41 | $14.06 | $14.18 | 8,403,800 |
December 24 2002 | $14.21 | $14.27 | $14.04 | $14.18 | 7,312,200 |
December 23 2002 | $14.27 | $14.51 | $14.24 | $14.33 | 11,977,800 |
December 20 2002 | $14.65 | $14.71 | $14.30 | $14.55 | 25,290,000 |
December 19 2002 | $14.78 | $15.06 | $14.60 | $14.62 | 11,451,400 |
December 18 2002 | $15.09 | $15.15 | $14.71 | $14.93 | 13,252,700 |
December 17 2002 | $15.50 | $15.59 | $15.03 | $15.06 | 13,069,800 |
December 16 2002 | $15.47 | $15.85 | $15.39 | $15.66 | 13,254,700 |
December 13 2002 | $16.00 | $16.00 | $15.46 | $15.47 | 15,097,800 |
December 12 2002 | $15.94 | $16.20 | $15.74 | $16.00 | 14,487,400 |
December 11 2002 | $15.70 | $15.84 | $15.36 | $15.69 | 13,328,000 |
December 10 2002 | $15.15 | $15.79 | $15.15 | $15.77 | 16,030,200 |
December 09 2002 | $15.21 | $15.28 | $15.09 | $15.09 | 12,105,700 |
December 06 2002 | $14.92 | $15.37 | $14.92 | $15.30 | 12,104,800 |
December 05 2002 | $15.17 | $15.36 | $15.03 | $15.22 | 12,711,400 |
December 04 2002 | $14.91 | $15.42 | $14.83 | $15.25 | 16,843,900 |
December 03 2002 | $15.45 | $15.52 | $15.15 | $15.24 | 12,795,900 |
December 02 2002 | $16.07 | $16.08 | $15.36 | $15.48 | 16,330,500 |
November 29 2002 | $15.49 | $15.59 | $15.36 | $15.44 | 7,173,400 |
November 27 2002 | $14.78 | $15.31 | $14.76 | $15.26 | 18,651,100 |
November 26 2002 | $14.77 | $14.85 | $14.58 | $14.63 | 13,789,800 |
November 25 2002 | $14.77 | $15.05 | $14.74 | $14.88 | 15,416,600 |
