| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $10.97 | $11.13 | $10.92 | $11.07 | 8,993,400 |
December 30 2002 | $11.00 | $11.05 | $10.83 | $10.99 | 10,272,400 |
December 27 2002 | $11.11 | $11.18 | $10.92 | $10.98 | 6,725,200 |
December 26 2002 | $11.16 | $11.29 | $11.14 | $11.15 | 4,606,400 |
December 24 2002 | $11.07 | $11.20 | $11.07 | $11.17 | 3,392,600 |
December 23 2002 | $11.14 | $11.26 | $11.08 | $11.21 | 10,149,600 |
December 20 2002 | $11.17 | $11.20 | $11.08 | $11.13 | 16,630,800 |
December 19 2002 | $11.20 | $11.24 | $11.00 | $11.14 | 13,308,200 |
December 18 2002 | $11.34 | $11.35 | $11.20 | $11.25 | 11,923,600 |
December 17 2002 | $11.58 | $11.60 | $11.32 | $11.34 | 11,792,200 |
December 16 2002 | $11.58 | $11.61 | $11.44 | $11.55 | 12,417,200 |
December 13 2002 | $11.30 | $11.72 | $11.24 | $11.58 | 15,263,600 |
December 12 2002 | $11.69 | $11.69 | $11.45 | $11.58 | 11,997,200 |
December 11 2002 | $11.73 | $11.84 | $11.62 | $11.80 | 15,685,200 |
December 10 2002 | $11.39 | $11.74 | $11.39 | $11.74 | 12,368,400 |
December 09 2002 | $11.41 | $11.54 | $11.33 | $11.39 | 8,486,400 |
December 06 2002 | $11.31 | $11.52 | $11.31 | $11.46 | 7,989,600 |
December 05 2002 | $11.53 | $11.56 | $11.31 | $11.37 | 8,642,800 |
December 04 2002 | $11.29 | $11.67 | $11.27 | $11.52 | 12,994,600 |
December 03 2002 | $11.49 | $11.58 | $11.31 | $11.34 | 13,710,800 |
December 02 2002 | $11.66 | $11.66 | $11.37 | $11.41 | 10,058,000 |
November 29 2002 | $11.65 | $11.65 | $11.49 | $11.52 | 5,242,200 |
November 27 2002 | $11.36 | $11.71 | $11.31 | $11.67 | 10,498,000 |
November 26 2002 | $11.27 | $11.41 | $11.26 | $11.31 | 10,625,800 |
November 25 2002 | $11.32 | $11.41 | $11.25 | $11.34 | 10,346,400 |
