| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $10.95 | $10.96 | $10.77 | $10.94 | 23,478,900 |
December 30 2002 | $10.64 | $10.99 | $10.64 | $10.96 | 23,658,000 |
December 27 2002 | $10.72 | $10.82 | $10.60 | $10.64 | 17,068,800 |
December 26 2002 | $10.66 | $10.97 | $10.66 | $10.77 | 21,927,900 |
December 24 2002 | $10.67 | $10.80 | $10.66 | $10.76 | 12,646,800 |
December 23 2002 | $10.94 | $10.94 | $10.69 | $10.74 | 25,618,200 |
December 20 2002 | $10.86 | $11.10 | $10.86 | $11.00 | 39,010,200 |
December 19 2002 | $10.85 | $11.08 | $10.82 | $10.86 | 23,252,400 |
December 18 2002 | $11.03 | $11.03 | $10.81 | $10.91 | 23,215,800 |
December 17 2002 | $11.21 | $11.21 | $10.99 | $11.01 | 21,729,600 |
December 16 2002 | $10.93 | $11.26 | $10.89 | $11.23 | 27,415,200 |
December 13 2002 | $11.11 | $11.11 | $10.89 | $10.93 | 30,021,900 |
December 12 2002 | $11.30 | $11.33 | $11.08 | $11.11 | 26,004,900 |
December 11 2002 | $11.20 | $11.35 | $11.16 | $11.24 | 17,484,600 |
December 10 2002 | $11.21 | $11.37 | $11.14 | $11.35 | 19,239,000 |
December 09 2002 | $11.47 | $11.47 | $11.20 | $11.21 | 24,263,400 |
December 06 2002 | $11.40 | $11.56 | $11.25 | $11.47 | 26,821,200 |
December 05 2002 | $11.77 | $11.77 | $11.46 | $11.46 | 24,774,000 |
December 04 2002 | $11.65 | $11.92 | $11.55 | $11.77 | 25,349,400 |
December 03 2002 | $11.76 | $11.76 | $11.58 | $11.66 | 23,556,000 |
December 02 2002 | $12.10 | $12.27 | $11.73 | $11.76 | 41,329,800 |
November 29 2002 | $11.83 | $11.92 | $11.64 | $11.65 | 13,260,600 |
November 27 2002 | $11.51 | $11.89 | $11.51 | $11.86 | 24,864,000 |
November 26 2002 | $11.54 | $11.65 | $11.47 | $11.51 | 23,690,700 |
November 25 2002 | $11.55 | $11.70 | $11.46 | $11.63 | 28,079,700 |
