| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.39 | $11.49 | $11.15 | $11.33 | 14,280,542 |
December 30 2002 | $11.58 | $11.76 | $11.31 | $11.45 | 17,728,552 |
December 27 2002 | $11.73 | $11.89 | $11.52 | $11.60 | 12,900,380 |
December 26 2002 | $12.04 | $12.32 | $11.62 | $11.85 | 14,225,892 |
December 24 2002 | $12.01 | $12.20 | $11.95 | $11.97 | 7,758,292 |
December 23 2002 | $11.75 | $12.17 | $11.74 | $12.13 | 19,443,682 |
December 20 2002 | $11.69 | $11.98 | $11.15 | $11.73 | 31,221,180 |
December 19 2002 | $11.99 | $12.21 | $11.55 | $11.71 | 28,377,860 |
December 18 2002 | $12.12 | $12.17 | $11.75 | $11.94 | 26,673,560 |
December 17 2002 | $12.23 | $12.43 | $12.08 | $12.31 | 21,275,500 |
December 16 2002 | $11.80 | $12.85 | $11.75 | $12.26 | 24,743,820 |
December 13 2002 | $11.79 | $11.91 | $11.58 | $11.71 | 25,444,540 |
December 12 2002 | $12.20 | $12.27 | $11.85 | $11.99 | 26,880,840 |
December 11 2002 | $12.19 | $12.51 | $12.11 | $12.31 | 21,462,660 |
December 10 2002 | $12.13 | $12.49 | $12.01 | $12.33 | 26,120,420 |
December 09 2002 | $12.67 | $12.67 | $12.16 | $12.20 | 30,548,660 |
December 06 2002 | $12.55 | $13.10 | $12.54 | $12.91 | 42,039,960 |
December 05 2002 | $12.59 | $12.60 | $12.09 | $12.32 | 24,779,820 |
December 04 2002 | $12.48 | $12.60 | $12.21 | $12.44 | 30,999,280 |
December 03 2002 | $13.01 | $13.02 | $12.61 | $12.70 | 26,865,040 |
December 02 2002 | $13.07 | $13.35 | $12.90 | $13.29 | 29,910,340 |
November 29 2002 | $12.99 | $13.03 | $12.74 | $12.83 | 8,577,126 |
November 27 2002 | $12.84 | $13.07 | $12.64 | $12.98 | 21,765,320 |
November 26 2002 | $12.79 | $12.97 | $12.51 | $12.55 | 27,707,200 |
November 25 2002 | $12.65 | $13.07 | $12.47 | $13.04 | 30,465,560 |
