| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.16 | $16.28 | $15.91 | $16.25 | 11,602,600 |
December 30 2002 | $16.23 | $16.33 | $16.15 | $16.17 | 13,358,300 |
December 27 2002 | $16.44 | $16.52 | $16.10 | $16.11 | 10,271,000 |
December 26 2002 | $16.57 | $16.73 | $16.38 | $16.43 | 7,451,900 |
December 24 2002 | $16.63 | $16.70 | $16.47 | $16.48 | 4,196,900 |
December 23 2002 | $16.77 | $16.85 | $16.58 | $16.63 | 10,108,900 |
December 20 2002 | $16.58 | $16.65 | $16.34 | $16.61 | 20,709,100 |
December 19 2002 | $16.35 | $16.55 | $16.24 | $16.35 | 11,564,100 |
December 18 2002 | $16.46 | $16.58 | $16.29 | $16.53 | 12,531,800 |
December 17 2002 | $16.70 | $16.77 | $16.37 | $16.52 | 11,299,500 |
December 16 2002 | $16.47 | $16.77 | $16.42 | $16.68 | 13,512,600 |
December 13 2002 | $16.11 | $16.53 | $16.06 | $16.30 | 15,616,600 |
December 12 2002 | $16.28 | $16.31 | $16.12 | $16.23 | 9,573,800 |
December 11 2002 | $16.35 | $16.46 | $16.12 | $16.29 | 9,995,200 |
December 10 2002 | $15.96 | $16.32 | $15.93 | $16.30 | 9,500,900 |
December 09 2002 | $16.35 | $16.44 | $16.00 | $16.05 | 12,036,000 |
December 06 2002 | $16.00 | $16.35 | $15.97 | $16.35 | 12,631,000 |
December 05 2002 | $16.17 | $16.24 | $16.01 | $16.17 | 11,348,800 |
December 04 2002 | $16.24 | $16.36 | $15.90 | $16.17 | 13,499,200 |
December 03 2002 | $15.96 | $16.31 | $15.96 | $16.24 | 12,990,600 |
December 02 2002 | $16.35 | $16.47 | $15.86 | $16.09 | 11,803,800 |
November 29 2002 | $16.27 | $16.27 | $16.11 | $16.19 | 5,203,700 |
November 27 2002 | $16.07 | $16.30 | $15.93 | $16.26 | 10,478,900 |
November 26 2002 | $15.86 | $15.99 | $15.73 | $15.80 | 11,773,100 |
November 25 2002 | $15.86 | $16.16 | $15.78 | $16.10 | 9,496,300 |