| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $15.47 | $15.83 | $15.23 | $15.51 | 73,400 |
December 30 2002 | $15.46 | $15.56 | $15.28 | $15.34 | 45,600 |
December 27 2002 | $15.91 | $15.97 | $15.44 | $15.63 | 45,100 |
December 26 2002 | $15.97 | $16.04 | $15.81 | $15.94 | 25,900 |
December 24 2002 | $15.74 | $15.99 | $15.65 | $15.99 | 32,100 |
December 23 2002 | $15.44 | $15.81 | $15.32 | $15.78 | 38,600 |
December 20 2002 | $14.59 | $15.43 | $14.55 | $15.13 | 128,900 |
December 19 2002 | $15.25 | $15.49 | $14.81 | $15.13 | 57,000 |
December 18 2002 | $15.59 | $15.71 | $15.28 | $15.28 | 15,700 |
December 17 2002 | $15.93 | $15.93 | $15.40 | $15.56 | 97,100 |
December 16 2002 | $15.60 | $15.84 | $15.60 | $15.80 | 30,100 |
December 13 2002 | $16.01 | $16.01 | $15.63 | $15.66 | 14,800 |
December 12 2002 | $15.98 | $16.12 | $15.89 | $16.01 | 80,400 |
December 11 2002 | $16.05 | $16.05 | $15.84 | $16.05 | 43,600 |
December 10 2002 | $15.70 | $16.05 | $15.69 | $15.90 | 68,800 |
December 09 2002 | $15.89 | $15.92 | $15.74 | $15.79 | 28,400 |
December 06 2002 | $15.60 | $16.01 | $15.60 | $15.96 | 45,400 |
December 05 2002 | $15.92 | $16.01 | $15.63 | $15.63 | 41,700 |
December 04 2002 | $16.01 | $16.01 | $15.47 | $15.85 | 43,500 |
December 03 2002 | $15.77 | $16.01 | $15.58 | $15.94 | 98,500 |
December 02 2002 | $15.50 | $15.98 | $15.33 | $15.77 | 62,700 |
November 29 2002 | $15.97 | $15.98 | $15.56 | $15.84 | 23,000 |
November 27 2002 | $15.27 | $15.98 | $15.22 | $15.97 | 74,800 |
November 26 2002 | $15.83 | $15.83 | $14.80 | $15.25 | 64,100 |
November 25 2002 | $15.98 | $15.98 | $15.75 | $15.88 | 26,900 |