| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.60 | $12.60 | $12.34 | $12.48 | 6,651,400 |
December 30 2002 | $12.43 | $12.62 | $12.34 | $12.53 | 8,349,000 |
December 27 2002 | $12.41 | $12.49 | $12.32 | $12.33 | 4,898,000 |
December 26 2002 | $12.55 | $12.71 | $12.41 | $12.47 | 5,230,800 |
December 24 2002 | $12.45 | $12.54 | $12.42 | $12.49 | 3,172,200 |
December 23 2002 | $12.49 | $12.62 | $12.44 | $12.53 | 6,969,600 |
December 20 2002 | $12.42 | $12.55 | $12.37 | $12.53 | 11,699,000 |
December 19 2002 | $12.21 | $12.45 | $12.18 | $12.29 | 9,277,400 |
December 18 2002 | $12.42 | $12.47 | $12.25 | $12.32 | 7,874,000 |
December 17 2002 | $12.57 | $12.63 | $12.46 | $12.46 | 8,005,400 |
December 16 2002 | $12.22 | $12.52 | $12.22 | $12.51 | 10,313,400 |
December 13 2002 | $12.34 | $12.42 | $12.21 | $12.25 | 7,844,400 |
December 12 2002 | $12.43 | $12.45 | $12.30 | $12.34 | 6,521,200 |
December 11 2002 | $12.47 | $12.54 | $12.33 | $12.43 | 8,384,800 |
December 10 2002 | $12.21 | $12.49 | $12.21 | $12.47 | 11,073,200 |
December 09 2002 | $12.22 | $12.34 | $12.17 | $12.21 | 9,552,600 |
December 06 2002 | $12.10 | $12.39 | $12.05 | $12.26 | 9,534,800 |
December 05 2002 | $12.41 | $12.42 | $12.16 | $12.17 | 8,556,800 |
December 04 2002 | $12.22 | $12.50 | $12.14 | $12.37 | 10,899,600 |
December 03 2002 | $12.30 | $12.35 | $12.17 | $12.22 | 12,106,600 |
December 02 2002 | $12.51 | $12.56 | $12.22 | $12.31 | 14,492,800 |
November 29 2002 | $12.51 | $12.52 | $12.27 | $12.30 | 5,778,600 |
November 27 2002 | $12.33 | $12.56 | $12.25 | $12.49 | 9,161,800 |
November 26 2002 | $12.54 | $12.54 | $12.14 | $12.14 | 13,247,200 |
November 25 2002 | $12.65 | $12.85 | $12.46 | $12.54 | 8,006,000 |
