| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $13.59 | $13.77 | $13.59 | $13.71 | 207,100 |
December 30 2002 | $13.53 | $13.66 | $13.44 | $13.65 | 642,100 |
December 27 2002 | $13.46 | $13.48 | $13.25 | $13.27 | 362,500 |
December 26 2002 | $13.54 | $13.60 | $13.45 | $13.49 | 258,100 |
December 24 2002 | $13.59 | $13.60 | $13.52 | $13.56 | 148,000 |
December 23 2002 | $13.55 | $13.55 | $13.45 | $13.49 | 449,200 |
December 20 2002 | $13.51 | $13.71 | $13.44 | $13.65 | 565,600 |
December 19 2002 | $13.68 | $13.81 | $13.58 | $13.70 | 538,700 |
December 18 2002 | $13.88 | $13.92 | $13.61 | $13.71 | 528,100 |
December 17 2002 | $13.95 | $14.14 | $13.89 | $13.95 | 373,800 |
December 16 2002 | $13.69 | $13.95 | $13.67 | $13.94 | 406,700 |
December 13 2002 | $13.77 | $13.78 | $13.56 | $13.57 | 340,200 |
December 12 2002 | $13.67 | $13.70 | $13.57 | $13.61 | 424,600 |
December 11 2002 | $13.77 | $13.79 | $13.71 | $13.74 | 533,300 |
December 10 2002 | $13.85 | $13.89 | $13.73 | $13.87 | 660,100 |
December 09 2002 | $13.81 | $13.81 | $13.67 | $13.70 | 604,700 |
December 06 2002 | $13.49 | $13.81 | $13.49 | $13.80 | 220,200 |
December 05 2002 | $13.84 | $13.84 | $13.63 | $13.69 | 295,700 |
December 04 2002 | $13.69 | $13.90 | $13.67 | $13.89 | 221,600 |
December 03 2002 | $13.80 | $13.84 | $13.61 | $13.67 | 466,000 |
December 02 2002 | $14.02 | $14.09 | $13.85 | $13.92 | 491,200 |
November 29 2002 | $14.07 | $14.18 | $13.85 | $14.18 | 320,500 |
November 27 2002 | $14.16 | $14.25 | $14.11 | $14.11 | 280,900 |
November 26 2002 | $14.29 | $14.34 | $14.14 | $14.14 | 521,500 |
November 25 2002 | $14.02 | $14.18 | $14.01 | $14.05 | 724,400 |
