| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.09 | $16.17 | $15.64 | $15.78 | 58,380,660 |
December 30 2002 | $16.18 | $16.25 | $15.95 | $16.10 | 48,184,800 |
December 27 2002 | $16.26 | $16.48 | $16.14 | $16.16 | 41,006,282 |
December 26 2002 | $16.49 | $16.69 | $16.22 | $16.29 | 37,337,460 |
December 24 2002 | $16.34 | $16.55 | $16.33 | $16.42 | 18,427,844 |
December 23 2002 | $16.19 | $16.56 | $16.14 | $16.48 | 48,894,040 |
December 20 2002 | $16.32 | $16.39 | $16.16 | $16.18 | 98,405,000 |
December 19 2002 | $16.25 | $16.71 | $16.14 | $16.21 | 82,225,156 |
December 18 2002 | $16.43 | $16.60 | $16.11 | $16.33 | 62,856,340 |
December 17 2002 | $16.61 | $16.78 | $16.41 | $16.59 | 49,795,442 |
December 16 2002 | $16.17 | $16.65 | $16.07 | $16.62 | 60,268,480 |
December 13 2002 | $16.38 | $16.40 | $16.02 | $16.02 | 65,383,262 |
December 12 2002 | $16.78 | $16.80 | $16.38 | $16.53 | 55,386,540 |
December 11 2002 | $16.43 | $16.79 | $16.35 | $16.68 | 69,296,422 |
December 10 2002 | $16.34 | $16.62 | $16.32 | $16.48 | 63,920,840 |
December 09 2002 | $16.78 | $16.85 | $16.33 | $16.33 | 64,006,378 |
December 06 2002 | $16.74 | $17.01 | $16.54 | $16.93 | 71,819,882 |
December 05 2002 | $17.38 | $17.42 | $16.87 | $16.89 | 68,572,680 |
December 04 2002 | $17.13 | $17.53 | $17.03 | $17.25 | 84,085,782 |
December 03 2002 | $17.48 | $17.50 | $17.21 | $17.30 | 58,592,718 |
December 02 2002 | $17.90 | $17.99 | $17.40 | $17.60 | 63,821,218 |
November 29 2002 | $17.83 | $17.89 | $17.58 | $17.60 | 28,460,800 |
November 27 2002 | $17.58 | $17.89 | $17.51 | $17.72 | 55,333,000 |
November 26 2002 | $17.59 | $17.77 | $17.33 | $17.36 | 69,170,040 |
November 25 2002 | $17.72 | $17.89 | $17.57 | $17.77 | 61,735,820 |
