| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.53 | $12.53 | $12.26 | $12.40 | 6,651,400 |
December 30 2002 | $12.36 | $12.55 | $12.27 | $12.46 | 8,349,000 |
December 27 2002 | $12.33 | $12.42 | $12.25 | $12.25 | 4,898,000 |
December 26 2002 | $12.48 | $12.64 | $12.33 | $12.40 | 5,230,800 |
December 24 2002 | $12.37 | $12.47 | $12.35 | $12.42 | 3,172,200 |
December 23 2002 | $12.41 | $12.55 | $12.37 | $12.46 | 6,969,600 |
December 20 2002 | $12.35 | $12.48 | $12.30 | $12.46 | 11,699,000 |
December 19 2002 | $12.13 | $12.37 | $12.11 | $12.22 | 9,277,400 |
December 18 2002 | $12.35 | $12.40 | $12.18 | $12.25 | 7,874,000 |
December 17 2002 | $12.49 | $12.56 | $12.39 | $12.39 | 8,005,400 |
December 16 2002 | $12.15 | $12.45 | $12.15 | $12.44 | 10,313,400 |
December 13 2002 | $12.27 | $12.34 | $12.13 | $12.17 | 7,844,400 |
December 12 2002 | $12.36 | $12.37 | $12.23 | $12.27 | 6,521,200 |
December 11 2002 | $12.40 | $12.46 | $12.25 | $12.36 | 8,384,800 |
December 10 2002 | $12.14 | $12.41 | $12.14 | $12.39 | 11,073,200 |
December 09 2002 | $12.15 | $12.27 | $12.10 | $12.13 | 9,552,600 |
December 06 2002 | $12.03 | $12.32 | $11.98 | $12.19 | 9,534,800 |
December 05 2002 | $12.33 | $12.35 | $12.09 | $12.10 | 8,556,800 |
December 04 2002 | $12.15 | $12.42 | $12.07 | $12.29 | 10,899,600 |
December 03 2002 | $12.23 | $12.28 | $12.10 | $12.15 | 12,106,600 |
December 02 2002 | $12.44 | $12.49 | $12.15 | $12.24 | 14,492,800 |
November 29 2002 | $12.44 | $12.44 | $12.20 | $12.23 | 5,778,600 |
November 27 2002 | $12.25 | $12.49 | $12.17 | $12.42 | 9,161,800 |
November 26 2002 | $12.47 | $12.47 | $12.07 | $12.07 | 13,247,200 |
November 25 2002 | $12.57 | $12.77 | $12.38 | $12.47 | 8,006,000 |
