| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.24 | $19.43 | $19.11 | $19.14 | 282,800 |
December 30 2002 | $18.97 | $19.24 | $18.86 | $19.16 | 165,600 |
December 27 2002 | $19.06 | $19.14 | $18.83 | $18.92 | 156,500 |
December 26 2002 | $19.00 | $19.29 | $19.00 | $19.05 | 207,200 |
December 24 2002 | $18.97 | $19.12 | $18.89 | $19.01 | 92,500 |
December 23 2002 | $18.87 | $18.99 | $18.70 | $18.96 | 227,500 |
December 20 2002 | $18.14 | $18.87 | $17.93 | $18.87 | 368,700 |
December 19 2002 | $18.12 | $18.35 | $17.92 | $18.11 | 203,000 |
December 18 2002 | $18.31 | $18.42 | $18.03 | $18.13 | 184,200 |
December 17 2002 | $18.83 | $18.83 | $18.29 | $18.42 | 202,700 |
December 16 2002 | $18.63 | $18.91 | $18.63 | $18.89 | 161,700 |
December 13 2002 | $18.59 | $18.63 | $18.30 | $18.48 | 133,700 |
December 12 2002 | $18.73 | $18.85 | $18.54 | $18.56 | 191,600 |
December 11 2002 | $18.90 | $18.90 | $18.52 | $18.73 | 189,000 |
December 10 2002 | $18.51 | $18.78 | $18.41 | $18.66 | 188,100 |
December 09 2002 | $18.61 | $18.66 | $18.32 | $18.48 | 162,400 |
December 06 2002 | $18.71 | $18.94 | $18.49 | $18.67 | 162,400 |
December 05 2002 | $18.92 | $18.92 | $18.60 | $18.76 | 151,400 |
December 04 2002 | $18.48 | $19.01 | $18.44 | $18.92 | 185,600 |
December 03 2002 | $18.88 | $19.06 | $18.47 | $18.48 | 245,800 |
December 02 2002 | $18.80 | $19.14 | $18.64 | $18.94 | 231,400 |
November 29 2002 | $18.97 | $19.03 | $18.65 | $18.82 | 144,700 |
November 27 2002 | $19.00 | $19.19 | $18.81 | $18.97 | 325,800 |
November 26 2002 | $19.19 | $19.19 | $18.71 | $18.90 | 331,500 |
November 25 2002 | $19.18 | $19.24 | $18.90 | $19.18 | 263,100 |