| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.91 | $11.98 | $11.79 | $11.91 | 1,214,000 |
December 30 2002 | $11.71 | $11.84 | $11.65 | $11.71 | 1,312,400 |
December 27 2002 | $11.58 | $11.67 | $11.37 | $11.38 | 1,022,400 |
December 26 2002 | $11.56 | $11.65 | $11.56 | $11.60 | 426,000 |
December 24 2002 | $11.70 | $11.71 | $11.56 | $11.56 | 278,400 |
December 23 2002 | $11.65 | $11.67 | $11.57 | $11.60 | 902,800 |
December 20 2002 | $11.40 | $11.47 | $11.38 | $11.42 | 1,006,600 |
December 19 2002 | $11.19 | $11.28 | $11.09 | $11.23 | 792,000 |
December 18 2002 | $11.25 | $11.27 | $11.14 | $11.23 | 2,130,400 |
December 17 2002 | $11.52 | $11.55 | $11.31 | $11.35 | 2,137,400 |
December 16 2002 | $11.16 | $11.36 | $11.12 | $11.36 | 775,600 |
December 13 2002 | $11.09 | $11.13 | $10.99 | $11.03 | 939,400 |
December 12 2002 | $10.99 | $11.11 | $10.97 | $11.09 | 1,305,800 |
December 11 2002 | $11.07 | $11.07 | $10.91 | $10.98 | 621,000 |
December 10 2002 | $10.94 | $11.08 | $10.92 | $11.07 | 618,400 |
December 09 2002 | $11.10 | $11.13 | $10.93 | $10.94 | 1,177,600 |
December 06 2002 | $10.98 | $11.28 | $10.94 | $11.24 | 1,067,600 |
December 05 2002 | $11.02 | $11.04 | $10.85 | $10.96 | 1,101,800 |
December 04 2002 | $11.03 | $11.03 | $10.89 | $10.97 | 919,800 |
December 03 2002 | $11.10 | $11.12 | $10.95 | $11.03 | 1,295,000 |
December 02 2002 | $11.12 | $11.12 | $10.94 | $11.06 | 1,312,000 |
November 29 2002 | $11.21 | $11.22 | $11.11 | $11.11 | 343,000 |
November 27 2002 | $11.14 | $11.33 | $11.09 | $11.23 | 681,600 |
November 26 2002 | $11.10 | $11.11 | $10.93 | $10.93 | 997,200 |
November 25 2002 | $11.16 | $11.25 | $11.10 | $11.21 | 673,400 |
