| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.46 | $11.56 | $11.21 | $11.39 | 14,280,542 |
December 30 2002 | $11.65 | $11.83 | $11.38 | $11.52 | 17,728,552 |
December 27 2002 | $11.80 | $11.95 | $11.59 | $11.67 | 12,900,380 |
December 26 2002 | $12.11 | $12.39 | $11.69 | $11.92 | 14,225,892 |
December 24 2002 | $12.08 | $12.27 | $12.02 | $12.04 | 7,758,292 |
December 23 2002 | $11.82 | $12.24 | $11.80 | $12.20 | 19,443,682 |
December 20 2002 | $11.75 | $12.05 | $11.21 | $11.79 | 31,221,180 |
December 19 2002 | $12.05 | $12.28 | $11.61 | $11.78 | 28,377,860 |
December 18 2002 | $12.19 | $12.24 | $11.82 | $12.00 | 26,673,560 |
December 17 2002 | $12.30 | $12.50 | $12.14 | $12.38 | 21,275,500 |
December 16 2002 | $11.86 | $12.93 | $11.82 | $12.33 | 24,743,820 |
December 13 2002 | $11.86 | $11.98 | $11.65 | $11.77 | 25,444,540 |
December 12 2002 | $12.27 | $12.34 | $11.92 | $12.05 | 26,880,840 |
December 11 2002 | $12.26 | $12.59 | $12.18 | $12.38 | 21,462,660 |
December 10 2002 | $12.20 | $12.56 | $12.08 | $12.40 | 26,120,420 |
December 09 2002 | $12.74 | $12.75 | $12.23 | $12.27 | 30,548,660 |
December 06 2002 | $12.62 | $13.17 | $12.61 | $12.98 | 42,039,960 |
December 05 2002 | $12.66 | $12.67 | $12.16 | $12.39 | 24,779,820 |
December 04 2002 | $12.55 | $12.68 | $12.28 | $12.51 | 30,999,280 |
December 03 2002 | $13.08 | $13.09 | $12.69 | $12.77 | 26,865,040 |
December 02 2002 | $13.15 | $13.42 | $12.97 | $13.36 | 29,910,340 |
November 29 2002 | $13.07 | $13.11 | $12.82 | $12.90 | 8,577,126 |
November 27 2002 | $12.91 | $13.14 | $12.71 | $13.06 | 21,765,320 |
November 26 2002 | $12.87 | $13.05 | $12.59 | $12.62 | 27,707,200 |
November 25 2002 | $12.73 | $13.15 | $12.54 | $13.11 | 30,465,560 |
