| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.38 | $16.46 | $16.26 | $16.38 | 1,607,000 |
December 30 2002 | $16.37 | $16.44 | $16.32 | $16.37 | 2,048,400 |
December 27 2002 | $16.15 | $16.49 | $16.09 | $16.15 | 1,568,400 |
December 26 2002 | $16.41 | $16.48 | $16.35 | $16.41 | 1,500,700 |
December 24 2002 | $16.39 | $16.55 | $16.39 | $16.39 | 1,207,500 |
December 23 2002 | $16.35 | $16.52 | $16.32 | $16.35 | 2,110,500 |
December 20 2002 | $16.07 | $16.16 | $15.91 | $16.07 | 2,744,000 |
December 19 2002 | $15.81 | $15.91 | $15.73 | $15.81 | 2,568,200 |
December 18 2002 | $15.84 | $15.89 | $15.74 | $15.84 | 2,322,800 |
December 17 2002 | $16.10 | $16.55 | $15.97 | $16.10 | 2,910,300 |
December 16 2002 | $16.35 | $16.36 | $15.94 | $16.35 | 2,732,400 |
December 13 2002 | $15.85 | $15.88 | $15.71 | $15.85 | 2,091,200 |
December 12 2002 | $15.88 | $15.96 | $15.68 | $15.88 | 2,373,400 |
December 11 2002 | $15.78 | $15.83 | $15.62 | $15.78 | 1,792,400 |
December 10 2002 | $15.85 | $15.88 | $15.55 | $15.85 | 2,501,800 |
December 09 2002 | $15.68 | $16.01 | $15.65 | $15.68 | 2,431,000 |
December 06 2002 | $16.01 | $16.01 | $15.61 | $16.01 | 2,020,100 |
December 05 2002 | $15.88 | $15.95 | $15.68 | $15.88 | 2,699,800 |
December 04 2002 | $15.83 | $15.96 | $15.79 | $15.83 | 2,641,700 |
December 03 2002 | $16.06 | $16.20 | $16.03 | $16.06 | 2,916,000 |
December 02 2002 | $16.16 | $16.23 | $15.99 | $16.16 | 1,687,600 |
November 29 2002 | $16.20 | $16.39 | $16.20 | $16.20 | 777,800 |
November 27 2002 | $16.35 | $16.40 | $15.95 | $16.35 | 1,844,500 |
November 26 2002 | $15.71 | $16.09 | $15.67 | $15.71 | 1,711,300 |
November 25 2002 | $16.07 | $16.18 | $15.94 | $16.07 | 1,643,900 |
