| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.26 | $12.38 | $12.04 | $12.36 | 889,600 |
December 30 2002 | $12.04 | $12.29 | $11.92 | $12.26 | 940,300 |
December 27 2002 | $12.23 | $12.23 | $11.91 | $11.94 | 571,100 |
December 26 2002 | $12.16 | $12.36 | $12.07 | $12.23 | 524,700 |
December 24 2002 | $12.20 | $12.20 | $11.99 | $12.06 | 189,300 |
December 23 2002 | $12.15 | $12.18 | $11.86 | $12.14 | 821,400 |
December 20 2002 | $12.07 | $12.23 | $11.91 | $12.23 | 1,427,500 |
December 19 2002 | $11.94 | $12.09 | $11.71 | $11.88 | 1,029,200 |
December 18 2002 | $12.14 | $12.28 | $11.94 | $11.98 | 728,200 |
December 17 2002 | $12.22 | $12.39 | $12.08 | $12.18 | 877,600 |
December 16 2002 | $12.12 | $12.22 | $11.96 | $12.21 | 1,049,400 |
December 13 2002 | $11.72 | $12.12 | $11.56 | $12.01 | 1,453,600 |
December 12 2002 | $12.30 | $12.31 | $11.86 | $11.86 | 1,675,500 |
December 11 2002 | $12.28 | $12.50 | $12.09 | $12.41 | 741,000 |
December 10 2002 | $12.27 | $12.34 | $12.04 | $12.34 | 798,000 |
December 09 2002 | $12.36 | $12.36 | $12.07 | $12.17 | 1,199,500 |
December 06 2002 | $12.17 | $12.51 | $12.06 | $12.48 | 922,700 |
December 05 2002 | $12.17 | $12.26 | $12.12 | $12.17 | 861,700 |
December 04 2002 | $11.68 | $12.25 | $11.68 | $12.14 | 1,066,900 |
December 03 2002 | $12.18 | $12.22 | $11.88 | $12.01 | 1,320,300 |
December 02 2002 | $12.22 | $12.36 | $11.91 | $12.15 | 1,122,100 |
November 29 2002 | $12.36 | $12.49 | $12.13 | $12.20 | 375,100 |
November 27 2002 | $12.02 | $12.43 | $11.88 | $12.28 | 1,529,300 |
November 26 2002 | $12.09 | $12.12 | $11.75 | $11.83 | 1,620,900 |
November 25 2002 | $11.98 | $12.33 | $11.92 | $12.17 | 1,323,900 |
