| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $11.53 | $11.60 | $11.35 | $11.45 | 6,211,452 |
December 30 2002 | $11.54 | $11.66 | $11.35 | $11.52 | 4,484,708 |
December 27 2002 | $11.66 | $11.76 | $11.46 | $11.50 | 4,088,187 |
December 26 2002 | $11.70 | $11.92 | $11.65 | $11.73 | 4,063,613 |
December 24 2002 | $11.64 | $11.78 | $11.57 | $11.67 | 2,279,715 |
December 23 2002 | $11.82 | $11.93 | $11.65 | $11.79 | 7,499,199 |
December 20 2002 | $11.69 | $11.91 | $11.66 | $11.82 | 20,092,564 |
December 19 2002 | $11.47 | $11.66 | $11.40 | $11.46 | 6,177,093 |
December 18 2002 | $11.58 | $11.75 | $11.43 | $11.60 | 7,100,454 |
December 17 2002 | $11.76 | $11.87 | $11.55 | $11.57 | 6,082,911 |
December 16 2002 | $11.59 | $11.87 | $11.48 | $11.80 | 7,868,254 |
December 13 2002 | $11.16 | $11.67 | $11.13 | $11.44 | 6,440,624 |
December 12 2002 | $11.38 | $11.51 | $11.25 | $11.35 | 5,578,198 |
December 11 2002 | $11.19 | $11.55 | $11.17 | $11.42 | 5,620,785 |
December 10 2002 | $11.32 | $11.50 | $11.19 | $11.33 | 6,507,341 |
December 09 2002 | $11.70 | $11.75 | $11.30 | $11.32 | 7,758,616 |
December 06 2002 | $11.32 | $11.98 | $11.31 | $11.88 | 8,559,330 |
December 05 2002 | $11.85 | $11.85 | $11.53 | $11.55 | 7,917,180 |
December 04 2002 | $11.90 | $12.00 | $11.77 | $11.80 | 7,276,920 |
December 03 2002 | $12.22 | $12.35 | $11.88 | $11.92 | 7,075,658 |
December 02 2002 | $12.44 | $12.77 | $12.04 | $12.22 | 7,942,755 |
November 29 2002 | $12.29 | $12.41 | $12.09 | $12.38 | 4,227,292 |
November 27 2002 | $11.85 | $12.33 | $11.84 | $12.29 | 7,163,835 |
November 26 2002 | $12.12 | $12.12 | $11.72 | $11.77 | 7,292,043 |
November 25 2002 | $11.82 | $12.14 | $11.82 | $12.12 | 7,379,442 |
