| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $17.92 | $17.92 | $17.74 | $17.81 | 773,300 |
December 30 2002 | $17.89 | $17.91 | $17.75 | $17.85 | 987,900 |
December 27 2002 | $17.90 | $17.95 | $17.55 | $17.59 | 817,800 |
December 26 2002 | $17.87 | $18.00 | $17.87 | $17.90 | 487,700 |
December 24 2002 | $17.88 | $18.01 | $17.83 | $17.84 | 463,800 |
December 23 2002 | $18.12 | $18.12 | $17.88 | $17.89 | 1,050,900 |
December 20 2002 | $18.04 | $18.14 | $17.85 | $18.12 | 2,801,000 |
December 19 2002 | $18.00 | $18.13 | $17.93 | $17.96 | 1,009,000 |
December 18 2002 | $18.18 | $18.18 | $17.95 | $18.03 | 975,000 |
December 17 2002 | $18.48 | $18.52 | $18.27 | $18.32 | 1,408,100 |
December 16 2002 | $18.23 | $18.48 | $18.22 | $18.46 | 2,917,300 |
December 13 2002 | $18.06 | $18.11 | $17.95 | $17.95 | 2,125,500 |
December 12 2002 | $18.24 | $18.36 | $18.17 | $18.25 | 835,300 |
December 11 2002 | $18.38 | $18.46 | $18.31 | $18.40 | 1,020,500 |
December 10 2002 | $18.41 | $18.48 | $18.23 | $18.48 | 1,067,000 |
December 09 2002 | $18.37 | $18.40 | $18.22 | $18.26 | 1,248,600 |
December 06 2002 | $18.53 | $18.82 | $18.52 | $18.75 | 1,618,100 |
December 05 2002 | $18.89 | $18.90 | $18.55 | $18.57 | 1,568,800 |
December 04 2002 | $18.78 | $18.83 | $18.59 | $18.81 | 1,345,700 |
December 03 2002 | $18.94 | $18.96 | $18.84 | $18.88 | 3,011,300 |
December 02 2002 | $19.30 | $19.38 | $18.87 | $19.03 | 2,597,100 |
November 29 2002 | $19.26 | $19.26 | $19.09 | $19.14 | 1,326,000 |
November 27 2002 | $18.65 | $18.83 | $18.63 | $18.78 | 2,070,400 |
November 26 2002 | $18.55 | $18.62 | $18.27 | $18.27 | 2,352,400 |
November 25 2002 | $18.60 | $18.77 | $18.47 | $18.77 | 4,118,000 |
