| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $14.42 | $14.71 | $14.32 | $14.58 | 4,927,438 |
December 30 2002 | $14.67 | $14.81 | $14.19 | $14.67 | 3,604,375 |
December 27 2002 | $15.10 | $15.28 | $14.70 | $14.76 | 2,222,500 |
December 26 2002 | $15.25 | $15.45 | $15.14 | $15.29 | 2,216,250 |
December 24 2002 | $15.18 | $15.45 | $15.15 | $15.24 | 973,125 |
December 23 2002 | $15.13 | $15.59 | $15.11 | $15.31 | 2,197,188 |
December 20 2002 | $15.52 | $15.71 | $15.24 | $15.45 | 4,162,188 |
December 19 2002 | $15.67 | $15.78 | $15.04 | $15.17 | 5,022,375 |
December 18 2002 | $15.72 | $15.86 | $15.57 | $15.66 | 3,889,063 |
December 17 2002 | $15.88 | $16.11 | $15.31 | $15.43 | 6,443,188 |
December 16 2002 | $16.00 | $16.28 | $15.85 | $16.14 | 2,829,750 |
December 13 2002 | $16.49 | $16.63 | $15.82 | $15.91 | 3,394,375 |
December 12 2002 | $16.80 | $17.05 | $16.63 | $16.69 | 1,761,250 |
December 11 2002 | $16.60 | $17.12 | $16.48 | $16.85 | 2,025,000 |
December 10 2002 | $16.64 | $16.99 | $16.57 | $16.81 | 1,646,938 |
December 09 2002 | $16.98 | $17.09 | $16.53 | $16.62 | 2,488,250 |
December 06 2002 | $16.77 | $17.17 | $16.74 | $17.12 | 2,361,063 |
December 05 2002 | $17.46 | $17.52 | $16.85 | $16.91 | 2,161,125 |
December 04 2002 | $16.85 | $17.55 | $16.84 | $17.30 | 2,817,375 |
December 03 2002 | $16.98 | $17.38 | $16.85 | $17.13 | 3,777,938 |
December 02 2002 | $17.70 | $17.91 | $16.91 | $16.94 | 3,825,313 |
November 29 2002 | $17.19 | $17.60 | $16.92 | $17.51 | 1,769,750 |
November 27 2002 | $16.70 | $17.28 | $16.63 | $17.28 | 3,027,250 |
November 26 2002 | $17.06 | $17.06 | $16.42 | $16.42 | 3,829,563 |
November 25 2002 | $17.67 | $17.67 | $15.99 | $17.06 | 9,370,063 |