| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $15.54 | $15.73 | $15.35 | $15.57 | 522,000 |
December 30 2002 | $15.46 | $15.57 | $15.30 | $15.54 | 547,000 |
December 27 2002 | $15.73 | $15.78 | $15.26 | $15.37 | 561,600 |
December 26 2002 | $15.85 | $15.95 | $15.76 | $15.83 | 294,600 |
December 24 2002 | $15.80 | $15.85 | $15.71 | $15.80 | 225,000 |
December 23 2002 | $15.75 | $15.93 | $15.66 | $15.80 | 646,400 |
December 20 2002 | $15.45 | $15.79 | $15.35 | $15.78 | 1,057,400 |
December 19 2002 | $15.56 | $15.73 | $15.16 | $15.27 | 904,800 |
December 18 2002 | $15.65 | $15.65 | $15.23 | $15.56 | 733,000 |
December 17 2002 | $15.37 | $15.73 | $15.32 | $15.66 | 1,628,200 |
December 16 2002 | $15.09 | $15.40 | $15.04 | $15.40 | 1,774,200 |
December 13 2002 | $15.39 | $15.45 | $15.03 | $15.11 | 933,800 |
December 12 2002 | $15.40 | $15.75 | $15.28 | $15.58 | 1,141,600 |
December 11 2002 | $15.49 | $15.49 | $15.13 | $15.40 | 1,353,800 |
December 10 2002 | $15.59 | $15.66 | $15.32 | $15.51 | 969,200 |
December 09 2002 | $15.45 | $15.59 | $15.30 | $15.42 | 1,293,400 |
December 06 2002 | $15.14 | $15.63 | $15.11 | $15.62 | 2,649,400 |
December 05 2002 | $15.82 | $15.82 | $15.37 | $15.40 | 1,510,800 |
December 04 2002 | $15.73 | $15.98 | $15.68 | $15.78 | 1,981,800 |
December 03 2002 | $16.08 | $16.08 | $15.78 | $15.87 | 1,036,800 |
December 02 2002 | $16.15 | $16.18 | $15.98 | $16.15 | 1,011,200 |
November 29 2002 | $16.11 | $16.20 | $15.89 | $15.97 | 599,600 |
November 27 2002 | $15.49 | $16.16 | $15.45 | $16.11 | 1,774,800 |
November 26 2002 | $15.40 | $15.41 | $15.16 | $15.41 | 1,456,000 |
November 25 2002 | $15.37 | $15.45 | $15.08 | $15.45 | 1,935,400 |
