| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.15 | $11.22 | $10.99 | $11.08 | 6,211,452 |
December 30 2002 | $11.17 | $11.28 | $10.98 | $11.15 | 4,484,708 |
December 27 2002 | $11.28 | $11.38 | $11.08 | $11.12 | 4,088,187 |
December 26 2002 | $11.32 | $11.53 | $11.27 | $11.35 | 4,063,613 |
December 24 2002 | $11.27 | $11.39 | $11.19 | $11.29 | 2,279,715 |
December 23 2002 | $11.43 | $11.54 | $11.27 | $11.41 | 7,499,199 |
December 20 2002 | $11.31 | $11.52 | $11.28 | $11.44 | 20,092,564 |
December 19 2002 | $11.09 | $11.28 | $11.03 | $11.09 | 6,177,093 |
December 18 2002 | $11.20 | $11.37 | $11.05 | $11.22 | 7,100,454 |
December 17 2002 | $11.38 | $11.48 | $11.18 | $11.20 | 6,082,911 |
December 16 2002 | $11.21 | $11.48 | $11.11 | $11.42 | 7,868,254 |
December 13 2002 | $10.79 | $11.29 | $10.77 | $11.07 | 6,440,624 |
December 12 2002 | $11.01 | $11.14 | $10.89 | $10.98 | 5,578,198 |
December 11 2002 | $10.82 | $11.17 | $10.81 | $11.05 | 5,620,785 |
December 10 2002 | $10.95 | $11.12 | $10.82 | $10.97 | 6,507,341 |
December 09 2002 | $11.32 | $11.37 | $10.93 | $10.95 | 7,758,616 |
December 06 2002 | $10.95 | $11.59 | $10.94 | $11.49 | 8,559,330 |
December 05 2002 | $11.47 | $11.47 | $11.15 | $11.17 | 7,917,180 |
December 04 2002 | $11.51 | $11.61 | $11.38 | $11.41 | 7,276,920 |
December 03 2002 | $11.83 | $11.95 | $11.49 | $11.53 | 7,075,658 |
December 02 2002 | $12.04 | $12.35 | $11.65 | $11.82 | 7,942,755 |
November 29 2002 | $11.89 | $12.01 | $11.70 | $11.97 | 4,227,292 |
November 27 2002 | $11.47 | $11.93 | $11.45 | $11.89 | 7,163,835 |
November 26 2002 | $11.72 | $11.72 | $11.33 | $11.39 | 7,292,043 |
November 25 2002 | $11.44 | $11.75 | $11.44 | $11.72 | 7,379,442 |
