| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.68 | $12.76 | $12.52 | $12.69 | 6,215,300 |
December 30 2002 | $12.69 | $12.74 | $12.48 | $12.68 | 7,389,700 |
December 27 2002 | $12.92 | $12.93 | $12.51 | $12.58 | 7,220,200 |
December 26 2002 | $12.79 | $13.15 | $12.79 | $12.92 | 5,838,500 |
December 24 2002 | $13.00 | $13.01 | $12.70 | $12.79 | 3,772,400 |
December 23 2002 | $12.90 | $13.21 | $12.84 | $13.06 | 9,285,700 |
December 20 2002 | $12.58 | $13.15 | $12.51 | $13.15 | 15,517,500 |
December 19 2002 | $12.69 | $12.79 | $12.08 | $12.33 | 13,923,400 |
December 18 2002 | $12.92 | $12.99 | $12.63 | $12.69 | 14,182,700 |
December 17 2002 | $13.11 | $13.53 | $13.03 | $13.22 | 11,435,100 |
December 16 2002 | $12.58 | $13.12 | $12.45 | $13.11 | 7,942,600 |
December 13 2002 | $12.66 | $12.71 | $12.43 | $12.48 | 8,218,200 |
December 12 2002 | $12.73 | $13.08 | $12.62 | $12.76 | 8,396,500 |
December 11 2002 | $12.61 | $12.84 | $12.53 | $12.73 | 6,803,600 |
December 10 2002 | $12.30 | $12.79 | $12.30 | $12.76 | 8,975,700 |
December 09 2002 | $12.61 | $12.69 | $12.20 | $12.29 | 9,414,800 |
December 06 2002 | $12.14 | $13.06 | $12.05 | $12.91 | 13,236,200 |
December 05 2002 | $13.06 | $13.06 | $12.44 | $12.48 | 11,451,300 |
December 04 2002 | $13.01 | $13.32 | $12.71 | $13.06 | 9,266,800 |
December 03 2002 | $13.27 | $13.27 | $12.90 | $13.01 | 12,677,900 |
December 02 2002 | $13.74 | $13.82 | $13.11 | $13.33 | 12,493,900 |
November 29 2002 | $13.43 | $13.58 | $13.27 | $13.30 | 4,637,400 |
November 27 2002 | $12.98 | $13.32 | $12.90 | $13.31 | 11,766,600 |
November 26 2002 | $13.16 | $13.19 | $12.74 | $12.79 | 9,448,600 |
November 25 2002 | $13.21 | $13.33 | $12.95 | $13.19 | 10,104,600 |
