| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.49 | $11.56 | $11.32 | $11.41 | 6,211,452 |
December 30 2002 | $11.50 | $11.62 | $11.31 | $11.48 | 4,484,708 |
December 27 2002 | $11.62 | $11.72 | $11.42 | $11.46 | 4,088,187 |
December 26 2002 | $11.67 | $11.88 | $11.61 | $11.69 | 4,063,613 |
December 24 2002 | $11.61 | $11.74 | $11.53 | $11.64 | 2,279,715 |
December 23 2002 | $11.78 | $11.89 | $11.61 | $11.75 | 7,499,199 |
December 20 2002 | $11.65 | $11.87 | $11.62 | $11.78 | 20,092,564 |
December 19 2002 | $11.43 | $11.62 | $11.36 | $11.43 | 6,177,093 |
December 18 2002 | $11.54 | $11.71 | $11.39 | $11.56 | 7,100,454 |
December 17 2002 | $11.72 | $11.83 | $11.51 | $11.54 | 6,082,911 |
December 16 2002 | $11.55 | $11.83 | $11.44 | $11.77 | 7,868,254 |
December 13 2002 | $11.12 | $11.63 | $11.09 | $11.40 | 6,440,624 |
December 12 2002 | $11.34 | $11.47 | $11.21 | $11.31 | 5,578,198 |
December 11 2002 | $11.15 | $11.51 | $11.14 | $11.39 | 5,620,785 |
December 10 2002 | $11.28 | $11.46 | $11.15 | $11.30 | 6,507,341 |
December 09 2002 | $11.67 | $11.71 | $11.26 | $11.28 | 7,758,616 |
December 06 2002 | $11.28 | $11.94 | $11.27 | $11.84 | 8,559,330 |
December 05 2002 | $11.81 | $11.81 | $11.49 | $11.51 | 7,917,180 |
December 04 2002 | $11.86 | $11.96 | $11.73 | $11.76 | 7,276,920 |
December 03 2002 | $12.18 | $12.31 | $11.84 | $11.88 | 7,075,658 |
December 02 2002 | $12.40 | $12.73 | $12.00 | $12.18 | 7,942,755 |
November 29 2002 | $12.25 | $12.37 | $12.05 | $12.34 | 4,227,292 |
November 27 2002 | $11.81 | $12.29 | $11.80 | $12.25 | 7,163,835 |
November 26 2002 | $12.08 | $12.08 | $11.68 | $11.74 | 7,292,043 |
November 25 2002 | $11.79 | $12.10 | $11.79 | $12.08 | 7,379,442 |
