| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.41 | $9.61 | $9.32 | $9.35 | 6,872,200 |
December 30 2002 | $9.64 | $9.66 | $9.22 | $9.41 | 9,498,500 |
December 27 2002 | $9.72 | $9.86 | $9.44 | $9.53 | 5,298,100 |
December 26 2002 | $9.91 | $10.13 | $9.66 | $9.72 | 5,420,800 |
December 24 2002 | $9.72 | $9.93 | $9.72 | $9.83 | 2,974,300 |
December 23 2002 | $9.66 | $9.99 | $9.66 | $9.86 | 8,270,000 |
December 20 2002 | $10.03 | $10.03 | $9.68 | $9.81 | 17,262,200 |
December 19 2002 | $9.97 | $10.27 | $9.63 | $9.77 | 16,842,100 |
December 18 2002 | $10.56 | $10.60 | $9.99 | $10.14 | 15,461,300 |
December 17 2002 | $10.75 | $11.14 | $10.59 | $10.80 | 12,684,800 |
December 16 2002 | $10.45 | $10.77 | $10.30 | $10.75 | 9,431,900 |
December 13 2002 | $10.50 | $10.75 | $10.37 | $10.41 | 9,302,500 |
December 12 2002 | $10.95 | $11.05 | $10.64 | $10.87 | 10,139,300 |
December 11 2002 | $10.66 | $11.15 | $10.40 | $10.73 | 10,591,000 |
December 10 2002 | $10.53 | $10.87 | $10.34 | $10.66 | 15,737,800 |
December 09 2002 | $11.12 | $11.22 | $10.54 | $10.56 | 13,346,000 |
December 06 2002 | $11.40 | $11.51 | $11.10 | $11.36 | 9,677,100 |
December 05 2002 | $11.58 | $11.71 | $11.12 | $11.40 | 9,997,000 |
December 04 2002 | $11.48 | $11.65 | $11.06 | $11.36 | 16,291,200 |
December 03 2002 | $11.76 | $12.26 | $11.76 | $11.81 | 16,053,000 |
December 02 2002 | $12.47 | $13.37 | $12.26 | $12.32 | 17,432,700 |
November 29 2002 | $12.85 | $12.85 | $12.46 | $12.47 | 5,393,900 |
November 27 2002 | $11.84 | $12.84 | $11.75 | $12.63 | 16,041,600 |
November 26 2002 | $12.10 | $12.11 | $11.46 | $11.50 | 12,486,800 |
November 25 2002 | $11.98 | $12.52 | $11.84 | $12.16 | 12,817,700 |
