| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $15.68 | $16.20 | $15.34 | $15.85 | 888,800 |
December 30 2002 | $15.70 | $16.39 | $15.68 | $15.76 | 473,400 |
December 27 2002 | $16.39 | $16.60 | $15.83 | $16.05 | 295,900 |
December 26 2002 | $16.73 | $16.97 | $16.46 | $16.60 | 184,600 |
December 24 2002 | $16.78 | $17.01 | $16.65 | $16.73 | 92,100 |
December 23 2002 | $16.67 | $17.00 | $16.48 | $16.81 | 363,700 |
December 20 2002 | $16.90 | $17.15 | $16.45 | $16.67 | 485,600 |
December 19 2002 | $16.93 | $17.44 | $16.33 | $16.61 | 510,600 |
December 18 2002 | $16.95 | $17.16 | $16.75 | $16.88 | 374,300 |
December 17 2002 | $16.77 | $17.24 | $16.72 | $16.95 | 316,800 |
December 16 2002 | $16.18 | $17.00 | $16.06 | $16.79 | 643,300 |
December 13 2002 | $16.69 | $16.76 | $16.12 | $16.17 | 298,000 |
December 12 2002 | $16.64 | $17.30 | $16.34 | $16.63 | 416,700 |
December 11 2002 | $16.37 | $16.69 | $16.22 | $16.60 | 333,000 |
December 10 2002 | $16.64 | $17.37 | $16.31 | $16.55 | 507,800 |
December 09 2002 | $17.42 | $17.56 | $16.39 | $16.65 | 647,400 |
December 06 2002 | $17.25 | $17.85 | $17.07 | $17.43 | 333,400 |
December 05 2002 | $17.86 | $18.09 | $17.33 | $17.34 | 270,700 |
December 04 2002 | $18.18 | $18.26 | $17.62 | $17.76 | 617,900 |
December 03 2002 | $19.06 | $19.06 | $18.21 | $18.26 | 404,200 |
December 02 2002 | $18.70 | $19.26 | $18.50 | $19.06 | 672,200 |
November 29 2002 | $18.45 | $18.80 | $18.44 | $18.57 | 229,700 |
November 27 2002 | $17.72 | $18.80 | $17.63 | $18.38 | 392,600 |
November 26 2002 | $18.89 | $18.89 | $17.60 | $17.60 | 512,700 |
November 25 2002 | $18.96 | $19.29 | $18.50 | $19.03 | 387,900 |