| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $18.95 | $19.85 | $18.89 | $19.40 | 764,000 |
December 30 2002 | $20.26 | $20.26 | $19.05 | $19.18 | 867,000 |
December 27 2002 | $19.79 | $20.51 | $19.44 | $20.26 | 867,100 |
December 26 2002 | $18.87 | $19.79 | $18.84 | $19.73 | 584,100 |
December 24 2002 | $18.68 | $19.03 | $18.47 | $18.80 | 433,700 |
December 23 2002 | $17.48 | $18.60 | $17.41 | $18.60 | 849,000 |
December 20 2002 | $16.51 | $17.28 | $16.32 | $17.28 | 506,000 |
December 19 2002 | $17.36 | $17.65 | $16.78 | $16.82 | 612,600 |
December 18 2002 | $16.24 | $17.49 | $16.11 | $17.20 | 1,111,100 |
December 17 2002 | $17.95 | $18.06 | $16.78 | $16.94 | 682,700 |
December 16 2002 | $17.32 | $17.92 | $16.51 | $17.53 | 855,900 |
December 13 2002 | $17.90 | $18.12 | $16.91 | $17.31 | 1,118,000 |
December 12 2002 | $16.55 | $17.83 | $16.23 | $17.55 | 1,310,600 |
December 11 2002 | $16.00 | $16.54 | $15.94 | $16.50 | 407,800 |
December 10 2002 | $16.35 | $16.42 | $15.62 | $15.95 | 531,800 |
December 09 2002 | $16.35 | $16.54 | $16.00 | $16.40 | 755,400 |
December 06 2002 | $15.55 | $15.81 | $15.42 | $15.81 | 714,800 |
December 05 2002 | $14.76 | $15.23 | $14.69 | $15.14 | 300,700 |
December 04 2002 | $14.90 | $15.12 | $14.28 | $14.76 | 619,000 |
December 03 2002 | $13.30 | $14.37 | $13.24 | $14.24 | 365,300 |
December 02 2002 | $13.13 | $13.44 | $12.89 | $13.17 | 235,200 |
November 29 2002 | $13.20 | $13.39 | $13.11 | $13.23 | 107,300 |
November 27 2002 | $13.47 | $13.57 | $12.82 | $13.17 | 298,400 |
November 26 2002 | $13.20 | $13.49 | $13.09 | $13.28 | 173,400 |
November 25 2002 | $13.29 | $13.73 | $12.98 | $13.35 | 229,700 |