| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $13.43 | $13.55 | $13.24 | $13.30 | 6,381,200 |
December 30 2002 | $13.06 | $13.48 | $13.04 | $13.43 | 10,308,200 |
December 27 2002 | $13.20 | $13.26 | $12.95 | $13.06 | 4,419,800 |
December 26 2002 | $13.07 | $13.47 | $13.07 | $13.24 | 5,321,400 |
December 24 2002 | $13.13 | $13.15 | $13.00 | $13.07 | 3,957,000 |
December 23 2002 | $13.61 | $13.61 | $13.18 | $13.30 | 6,973,000 |
December 20 2002 | $13.59 | $13.71 | $13.25 | $13.61 | 10,408,000 |
December 19 2002 | $13.57 | $13.82 | $13.35 | $13.41 | 8,183,000 |
December 18 2002 | $13.78 | $13.89 | $13.46 | $13.55 | 8,323,600 |
December 17 2002 | $14.17 | $14.17 | $13.69 | $13.77 | 7,791,600 |
December 16 2002 | $13.71 | $14.16 | $13.66 | $14.16 | 8,779,200 |
December 13 2002 | $13.87 | $13.99 | $13.66 | $13.80 | 7,675,800 |
December 12 2002 | $14.23 | $14.25 | $14.00 | $14.12 | 5,079,800 |
December 11 2002 | $14.23 | $14.33 | $13.98 | $14.11 | 8,452,400 |
December 10 2002 | $14.17 | $14.47 | $14.12 | $14.40 | 8,313,600 |
December 09 2002 | $14.48 | $14.48 | $14.05 | $14.14 | 8,923,200 |
December 06 2002 | $14.42 | $14.60 | $14.19 | $14.48 | 8,964,000 |
December 05 2002 | $14.76 | $14.84 | $14.51 | $14.60 | 7,577,600 |
December 04 2002 | $14.17 | $14.86 | $14.10 | $14.76 | 10,046,800 |
December 03 2002 | $14.61 | $14.67 | $14.24 | $14.34 | 9,362,400 |
December 02 2002 | $15.08 | $15.14 | $14.51 | $14.60 | 9,668,600 |
November 29 2002 | $14.83 | $14.90 | $14.67 | $14.72 | 4,175,400 |
November 27 2002 | $14.35 | $14.79 | $14.28 | $14.72 | 9,858,000 |
November 26 2002 | $14.37 | $14.90 | $13.95 | $14.07 | 10,079,600 |
November 25 2002 | $13.88 | $14.28 | $13.80 | $14.16 | 11,367,200 |
