| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $15.25 | $15.39 | $15.10 | $15.35 | 1,996,200 |
December 30 2002 | $15.25 | $15.37 | $15.19 | $15.27 | 1,802,600 |
December 27 2002 | $15.34 | $15.38 | $15.22 | $15.27 | 1,432,600 |
December 26 2002 | $15.40 | $15.53 | $15.38 | $15.40 | 1,456,400 |
December 24 2002 | $15.38 | $15.42 | $15.30 | $15.35 | 822,400 |
December 23 2002 | $15.34 | $15.54 | $15.28 | $15.41 | 1,982,200 |
December 20 2002 | $15.22 | $15.41 | $15.22 | $15.34 | 4,394,400 |
December 19 2002 | $15.34 | $15.39 | $15.17 | $15.19 | 3,996,600 |
December 18 2002 | $15.31 | $15.47 | $15.30 | $15.42 | 2,956,600 |
December 17 2002 | $15.34 | $15.45 | $15.24 | $15.34 | 4,438,800 |
December 16 2002 | $15.46 | $15.51 | $15.27 | $15.44 | 4,094,200 |
December 13 2002 | $15.54 | $15.54 | $15.28 | $15.49 | 4,488,600 |
December 12 2002 | $15.65 | $15.70 | $15.36 | $15.54 | 2,577,600 |
December 11 2002 | $15.84 | $15.84 | $15.54 | $15.67 | 3,705,000 |
December 10 2002 | $15.71 | $15.85 | $15.58 | $15.84 | 2,493,200 |
December 09 2002 | $15.68 | $15.75 | $15.53 | $15.70 | 3,477,600 |
December 06 2002 | $15.39 | $15.66 | $15.34 | $15.66 | 3,293,200 |
December 05 2002 | $15.55 | $15.70 | $15.38 | $15.39 | 3,395,800 |
December 04 2002 | $15.18 | $15.63 | $15.18 | $15.55 | 4,342,200 |
December 03 2002 | $15.12 | $15.28 | $15.11 | $15.13 | 3,315,800 |
December 02 2002 | $15.05 | $15.08 | $14.93 | $15.05 | 3,031,600 |
November 29 2002 | $15.18 | $15.18 | $15.02 | $15.04 | 1,351,600 |
November 27 2002 | $14.97 | $15.37 | $14.91 | $15.19 | 3,061,800 |
November 26 2002 | $14.93 | $15.09 | $14.78 | $14.97 | 4,884,400 |
November 25 2002 | $15.17 | $15.18 | $14.90 | $14.94 | 4,986,600 |