| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.04 | $16.12 | $15.59 | $15.72 | 58,208,800 |
December 30 2002 | $16.12 | $16.19 | $15.90 | $16.04 | 48,019,600 |
December 27 2002 | $16.20 | $16.42 | $16.09 | $16.11 | 40,891,600 |
December 26 2002 | $16.43 | $16.63 | $16.17 | $16.24 | 37,228,000 |
December 24 2002 | $16.28 | $16.49 | $16.28 | $16.37 | 18,386,000 |
December 23 2002 | $16.13 | $16.51 | $16.09 | $16.42 | 48,798,400 |
December 20 2002 | $16.27 | $16.34 | $16.10 | $16.13 | 98,294,600 |
December 19 2002 | $16.20 | $16.65 | $16.08 | $16.15 | 82,686,600 |
December 18 2002 | $16.37 | $16.55 | $16.06 | $16.28 | 62,709,400 |
December 17 2002 | $16.55 | $16.72 | $16.36 | $16.53 | 49,549,800 |
December 16 2002 | $16.12 | $16.59 | $16.02 | $16.57 | 60,140,400 |
December 13 2002 | $16.33 | $16.35 | $15.96 | $15.97 | 65,245,400 |
December 12 2002 | $16.73 | $16.75 | $16.33 | $16.48 | 55,242,000 |
December 11 2002 | $16.38 | $16.73 | $16.30 | $16.62 | 69,186,200 |
December 10 2002 | $16.29 | $16.57 | $16.27 | $16.43 | 63,730,200 |
December 09 2002 | $16.73 | $16.79 | $16.27 | $16.28 | 63,862,800 |
December 06 2002 | $16.69 | $16.95 | $16.49 | $16.87 | 71,670,200 |
December 05 2002 | $17.32 | $17.36 | $16.82 | $16.83 | 68,435,800 |
December 04 2002 | $17.07 | $17.47 | $16.98 | $17.20 | 83,892,000 |
December 03 2002 | $17.42 | $17.44 | $17.16 | $17.25 | 58,457,400 |
December 02 2002 | $17.84 | $17.93 | $17.34 | $17.55 | 63,735,000 |
November 29 2002 | $17.77 | $17.83 | $17.54 | $17.54 | 28,393,000 |
November 27 2002 | $17.52 | $17.83 | $17.46 | $17.66 | 55,191,800 |
November 26 2002 | $17.53 | $17.72 | $17.27 | $17.31 | 68,650,400 |
November 25 2002 | $17.66 | $17.83 | $17.51 | $17.71 | 61,583,000 |