| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $17.30 | $17.30 | $17.13 | $17.20 | 773,300 |
December 30 2002 | $17.28 | $17.30 | $17.14 | $17.24 | 987,900 |
December 27 2002 | $17.29 | $17.34 | $16.95 | $16.99 | 817,800 |
December 26 2002 | $17.26 | $17.39 | $17.26 | $17.29 | 487,700 |
December 24 2002 | $17.27 | $17.40 | $17.23 | $17.24 | 463,800 |
December 23 2002 | $17.50 | $17.50 | $17.27 | $17.28 | 1,050,900 |
December 20 2002 | $17.43 | $17.52 | $17.24 | $17.50 | 2,801,000 |
December 19 2002 | $17.39 | $17.51 | $17.32 | $17.35 | 1,009,000 |
December 18 2002 | $17.56 | $17.56 | $17.34 | $17.42 | 975,000 |
December 17 2002 | $17.85 | $17.89 | $17.65 | $17.70 | 1,408,100 |
December 16 2002 | $17.61 | $17.85 | $17.60 | $17.83 | 2,917,300 |
December 13 2002 | $17.45 | $17.49 | $17.34 | $17.34 | 2,125,500 |
December 12 2002 | $17.62 | $17.73 | $17.55 | $17.63 | 835,300 |
December 11 2002 | $17.75 | $17.83 | $17.69 | $17.77 | 1,020,500 |
December 10 2002 | $17.78 | $17.85 | $17.60 | $17.85 | 1,067,000 |
December 09 2002 | $17.74 | $17.77 | $17.60 | $17.64 | 1,248,600 |
December 06 2002 | $17.90 | $18.18 | $17.89 | $18.11 | 1,618,100 |
December 05 2002 | $18.24 | $18.26 | $17.91 | $17.93 | 1,568,800 |
December 04 2002 | $18.14 | $18.19 | $17.95 | $18.17 | 1,345,700 |
December 03 2002 | $18.29 | $18.32 | $18.20 | $18.24 | 3,011,300 |
December 02 2002 | $18.64 | $18.72 | $18.23 | $18.38 | 2,597,100 |
November 29 2002 | $18.60 | $18.61 | $18.44 | $18.49 | 1,326,000 |
November 27 2002 | $18.01 | $18.18 | $18.00 | $18.14 | 2,070,400 |
November 26 2002 | $17.91 | $17.99 | $17.65 | $17.65 | 2,352,400 |
November 25 2002 | $17.97 | $18.13 | $17.84 | $18.13 | 4,118,000 |
