| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.22 | $12.29 | $12.10 | $12.22 | 1,214,000 |
December 30 2002 | $12.01 | $12.15 | $11.96 | $12.01 | 1,318,800 |
December 27 2002 | $11.88 | $11.97 | $11.66 | $11.67 | 1,022,400 |
December 26 2002 | $11.86 | $11.96 | $11.86 | $11.91 | 426,000 |
December 24 2002 | $12.00 | $12.01 | $11.86 | $11.86 | 278,400 |
December 23 2002 | $11.96 | $11.97 | $11.87 | $11.90 | 902,800 |
December 20 2002 | $11.70 | $11.77 | $11.67 | $11.72 | 1,006,600 |
December 19 2002 | $11.49 | $11.57 | $11.38 | $11.52 | 792,000 |
December 18 2002 | $11.55 | $11.57 | $11.43 | $11.52 | 2,130,400 |
December 17 2002 | $11.82 | $11.85 | $11.61 | $11.65 | 2,137,400 |
December 16 2002 | $11.46 | $11.65 | $11.41 | $11.65 | 775,600 |
December 13 2002 | $11.38 | $11.42 | $11.28 | $11.32 | 939,400 |
December 12 2002 | $11.28 | $11.40 | $11.26 | $11.38 | 1,305,800 |
December 11 2002 | $11.36 | $11.36 | $11.20 | $11.27 | 621,000 |
December 10 2002 | $11.23 | $11.37 | $11.21 | $11.36 | 618,400 |
December 09 2002 | $11.39 | $11.42 | $11.22 | $11.23 | 1,177,600 |
December 06 2002 | $11.26 | $11.57 | $11.22 | $11.53 | 1,067,600 |
December 05 2002 | $11.31 | $11.32 | $11.14 | $11.25 | 1,101,800 |
December 04 2002 | $11.32 | $11.32 | $11.17 | $11.26 | 919,800 |
December 03 2002 | $11.39 | $11.42 | $11.23 | $11.31 | 1,295,000 |
December 02 2002 | $11.41 | $11.41 | $11.23 | $11.35 | 1,312,000 |
November 29 2002 | $11.50 | $11.52 | $11.40 | $11.40 | 343,000 |
November 27 2002 | $11.43 | $11.62 | $11.38 | $11.53 | 681,600 |
November 26 2002 | $11.39 | $11.40 | $11.22 | $11.22 | 997,200 |
November 25 2002 | $11.45 | $11.54 | $11.39 | $11.51 | 674,400 |
