| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.26 | $11.36 | $11.02 | $11.20 | 14,221,000 |
December 30 2002 | $11.45 | $11.62 | $11.18 | $11.32 | 17,673,400 |
December 27 2002 | $11.60 | $11.75 | $11.39 | $11.47 | 12,862,800 |
December 26 2002 | $11.91 | $12.18 | $11.49 | $11.71 | 14,171,200 |
December 24 2002 | $11.88 | $12.06 | $11.81 | $11.83 | 7,738,400 |
December 23 2002 | $11.62 | $12.03 | $11.60 | $12.00 | 19,391,800 |
December 20 2002 | $11.55 | $11.85 | $11.02 | $11.59 | 31,139,200 |
December 19 2002 | $11.85 | $12.07 | $11.41 | $11.58 | 28,300,400 |
December 18 2002 | $11.98 | $12.03 | $11.61 | $11.80 | 26,603,800 |
December 17 2002 | $12.09 | $12.29 | $11.94 | $12.17 | 21,147,000 |
December 16 2002 | $11.66 | $12.12 | $11.61 | $12.12 | 24,684,600 |
December 13 2002 | $11.66 | $11.78 | $11.45 | $11.57 | 25,384,200 |
December 12 2002 | $12.06 | $12.13 | $11.71 | $11.85 | 26,806,000 |
December 11 2002 | $12.05 | $12.37 | $11.97 | $12.17 | 21,406,600 |
December 10 2002 | $11.99 | $12.35 | $11.87 | $12.19 | 26,046,000 |
December 09 2002 | $12.52 | $12.53 | $12.02 | $12.06 | 30,479,200 |
December 06 2002 | $12.41 | $12.95 | $12.40 | $12.76 | 41,959,600 |
December 05 2002 | $12.45 | $12.46 | $11.96 | $12.18 | 24,688,600 |
December 04 2002 | $12.34 | $12.46 | $12.07 | $12.30 | 30,910,200 |
December 03 2002 | $12.86 | $12.87 | $12.47 | $12.56 | 26,763,600 |
December 02 2002 | $12.92 | $13.20 | $12.75 | $13.13 | 29,784,200 |
November 29 2002 | $12.85 | $12.88 | $12.60 | $12.68 | 8,551,200 |
November 27 2002 | $12.69 | $12.92 | $12.49 | $12.83 | 21,725,800 |
November 26 2002 | $12.65 | $12.82 | $12.37 | $12.41 | 27,549,800 |
November 25 2002 | $12.51 | $12.92 | $12.33 | $12.89 | 30,382,800 |