| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $18.05 | $18.05 | $17.87 | $17.95 | 773,300 |
December 30 2002 | $18.02 | $18.05 | $17.89 | $17.98 | 987,900 |
December 27 2002 | $18.04 | $18.08 | $17.68 | $17.73 | 817,800 |
December 26 2002 | $18.00 | $18.14 | $18.00 | $18.04 | 487,700 |
December 24 2002 | $18.02 | $18.15 | $17.97 | $17.98 | 463,800 |
December 23 2002 | $18.25 | $18.25 | $18.02 | $18.02 | 1,050,900 |
December 20 2002 | $18.18 | $18.27 | $17.99 | $18.25 | 2,801,000 |
December 19 2002 | $18.14 | $18.26 | $18.07 | $18.10 | 1,009,000 |
December 18 2002 | $18.32 | $18.32 | $18.09 | $18.17 | 975,000 |
December 17 2002 | $18.62 | $18.66 | $18.41 | $18.46 | 1,408,100 |
December 16 2002 | $18.37 | $18.62 | $18.36 | $18.60 | 2,917,300 |
December 13 2002 | $18.20 | $18.24 | $18.08 | $18.08 | 2,125,500 |
December 12 2002 | $18.38 | $18.50 | $18.31 | $18.39 | 835,300 |
December 11 2002 | $18.52 | $18.60 | $18.45 | $18.54 | 1,020,500 |
December 10 2002 | $18.55 | $18.62 | $18.37 | $18.62 | 1,067,000 |
December 09 2002 | $18.51 | $18.54 | $18.36 | $18.40 | 1,248,600 |
December 06 2002 | $18.67 | $18.97 | $18.66 | $18.90 | 1,618,100 |
December 05 2002 | $19.03 | $19.05 | $18.69 | $18.71 | 1,568,800 |
December 04 2002 | $18.93 | $18.98 | $18.73 | $18.95 | 1,345,700 |
December 03 2002 | $19.08 | $19.11 | $18.98 | $19.03 | 3,011,300 |
December 02 2002 | $19.45 | $19.52 | $19.02 | $19.18 | 2,597,100 |
November 29 2002 | $19.41 | $19.41 | $19.23 | $19.29 | 1,326,000 |
November 27 2002 | $18.79 | $18.97 | $18.78 | $18.93 | 2,070,400 |
November 26 2002 | $18.69 | $18.76 | $18.41 | $18.41 | 2,352,400 |
November 25 2002 | $18.74 | $18.92 | $18.61 | $18.92 | 4,118,000 |
