| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $9.48 | $9.68 | $9.38 | $9.42 | 6,872,200 |
December 30 2002 | $9.71 | $9.73 | $9.29 | $9.48 | 9,498,500 |
December 27 2002 | $9.79 | $9.93 | $9.51 | $9.60 | 5,298,100 |
December 26 2002 | $9.98 | $10.20 | $9.73 | $9.79 | 5,420,800 |
December 24 2002 | $9.79 | $10.00 | $9.79 | $9.90 | 2,974,300 |
December 23 2002 | $9.73 | $10.06 | $9.73 | $9.93 | 8,270,000 |
December 20 2002 | $10.10 | $10.10 | $9.75 | $9.88 | 17,262,200 |
December 19 2002 | $10.04 | $10.35 | $9.70 | $9.84 | 16,842,100 |
December 18 2002 | $10.64 | $10.68 | $10.07 | $10.22 | 15,461,300 |
December 17 2002 | $10.83 | $11.22 | $10.66 | $10.88 | 12,684,800 |
December 16 2002 | $10.52 | $10.85 | $10.37 | $10.83 | 9,431,900 |
December 13 2002 | $10.57 | $10.83 | $10.45 | $10.48 | 9,302,500 |
December 12 2002 | $11.03 | $11.13 | $10.72 | $10.95 | 10,139,300 |
December 11 2002 | $10.74 | $11.23 | $10.47 | $10.81 | 10,591,000 |
December 10 2002 | $10.61 | $10.95 | $10.41 | $10.74 | 15,737,800 |
December 09 2002 | $11.20 | $11.30 | $10.61 | $10.63 | 13,346,000 |
December 06 2002 | $11.48 | $11.60 | $11.18 | $11.44 | 9,677,100 |
December 05 2002 | $11.67 | $11.79 | $11.20 | $11.49 | 9,997,000 |
December 04 2002 | $11.57 | $11.74 | $11.14 | $11.44 | 16,291,200 |
December 03 2002 | $11.84 | $12.34 | $11.84 | $11.89 | 16,053,000 |
December 02 2002 | $12.56 | $13.46 | $12.34 | $12.41 | 17,432,700 |
November 29 2002 | $12.94 | $12.94 | $12.55 | $12.56 | 5,393,900 |
November 27 2002 | $11.92 | $12.93 | $11.83 | $12.72 | 16,041,600 |
November 26 2002 | $12.19 | $12.20 | $11.54 | $11.58 | 12,486,800 |
November 25 2002 | $12.07 | $12.61 | $11.93 | $12.25 | 12,817,700 |
