| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.62 | $12.70 | $12.46 | $12.62 | 6,215,300 |
December 30 2002 | $12.63 | $12.68 | $12.42 | $12.62 | 7,389,700 |
December 27 2002 | $12.86 | $12.87 | $12.45 | $12.52 | 7,220,200 |
December 26 2002 | $12.73 | $13.09 | $12.72 | $12.86 | 5,838,500 |
December 24 2002 | $12.94 | $12.94 | $12.64 | $12.73 | 3,772,400 |
December 23 2002 | $12.83 | $13.14 | $12.78 | $13.00 | 9,285,700 |
December 20 2002 | $12.52 | $13.08 | $12.45 | $13.08 | 15,517,500 |
December 19 2002 | $12.63 | $12.72 | $12.02 | $12.27 | 13,923,400 |
December 18 2002 | $12.86 | $12.93 | $12.57 | $12.62 | 14,182,700 |
December 17 2002 | $13.04 | $13.46 | $12.97 | $13.16 | 11,435,100 |
December 16 2002 | $12.52 | $13.06 | $12.39 | $13.04 | 7,942,600 |
December 13 2002 | $12.60 | $12.65 | $12.37 | $12.42 | 8,218,200 |
December 12 2002 | $12.67 | $13.02 | $12.56 | $12.70 | 8,396,500 |
December 11 2002 | $12.55 | $12.78 | $12.47 | $12.67 | 6,803,600 |
December 10 2002 | $12.24 | $12.73 | $12.24 | $12.70 | 8,975,700 |
December 09 2002 | $12.55 | $12.62 | $12.15 | $12.23 | 9,414,800 |
December 06 2002 | $12.08 | $12.99 | $11.99 | $12.85 | 13,236,200 |
December 05 2002 | $12.99 | $13.00 | $12.38 | $12.42 | 11,451,300 |
December 04 2002 | $12.95 | $13.26 | $12.65 | $12.99 | 9,266,800 |
December 03 2002 | $13.20 | $13.21 | $12.83 | $12.94 | 12,677,900 |
December 02 2002 | $13.67 | $13.75 | $13.04 | $13.27 | 12,493,900 |
November 29 2002 | $13.36 | $13.52 | $13.21 | $13.24 | 4,637,400 |
November 27 2002 | $12.91 | $13.26 | $12.83 | $13.25 | 11,766,600 |
November 26 2002 | $13.10 | $13.13 | $12.68 | $12.72 | 9,448,600 |
November 25 2002 | $13.15 | $13.27 | $12.89 | $13.12 | 10,104,600 |
