| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.47 | $12.55 | $12.36 | $12.47 | 1,214,000 |
December 30 2002 | $12.27 | $12.41 | $12.21 | $12.27 | 1,312,400 |
December 27 2002 | $12.13 | $12.23 | $11.91 | $11.92 | 1,022,400 |
December 26 2002 | $12.12 | $12.21 | $12.12 | $12.16 | 426,000 |
December 24 2002 | $12.26 | $12.27 | $12.11 | $12.11 | 278,400 |
December 23 2002 | $12.21 | $12.22 | $12.12 | $12.15 | 902,800 |
December 20 2002 | $11.95 | $12.02 | $11.92 | $11.97 | 1,006,600 |
December 19 2002 | $11.73 | $11.82 | $11.62 | $11.76 | 792,000 |
December 18 2002 | $11.79 | $11.81 | $11.67 | $11.76 | 2,130,400 |
December 17 2002 | $12.07 | $12.10 | $11.85 | $11.89 | 2,137,400 |
December 16 2002 | $11.70 | $11.90 | $11.65 | $11.90 | 775,600 |
December 13 2002 | $11.62 | $11.66 | $11.52 | $11.56 | 939,400 |
December 12 2002 | $11.52 | $11.64 | $11.50 | $11.62 | 1,305,800 |
December 11 2002 | $11.60 | $11.60 | $11.44 | $11.51 | 621,000 |
December 10 2002 | $11.47 | $11.61 | $11.45 | $11.60 | 618,400 |
December 09 2002 | $11.63 | $11.66 | $11.46 | $11.47 | 1,177,600 |
December 06 2002 | $11.50 | $11.82 | $11.46 | $11.78 | 1,067,600 |
December 05 2002 | $11.55 | $11.56 | $11.37 | $11.49 | 1,101,800 |
December 04 2002 | $11.56 | $11.56 | $11.41 | $11.49 | 919,800 |
December 03 2002 | $11.63 | $11.66 | $11.47 | $11.55 | 1,295,000 |
December 02 2002 | $11.65 | $11.65 | $11.46 | $11.59 | 1,312,000 |
November 29 2002 | $11.74 | $11.76 | $11.65 | $11.65 | 343,000 |
November 27 2002 | $11.67 | $11.87 | $11.62 | $11.77 | 681,600 |
November 26 2002 | $11.63 | $11.64 | $11.46 | $11.46 | 997,200 |
November 25 2002 | $11.69 | $11.79 | $11.63 | $11.75 | 673,400 |
