| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.04 | $19.93 | $18.97 | $19.48 | 764,000 |
December 30 2002 | $20.35 | $20.35 | $19.13 | $19.27 | 867,000 |
December 27 2002 | $19.88 | $20.60 | $19.53 | $20.35 | 867,100 |
December 26 2002 | $18.95 | $19.88 | $18.92 | $19.82 | 584,100 |
December 24 2002 | $18.76 | $19.11 | $18.55 | $18.88 | 433,700 |
December 23 2002 | $17.55 | $18.69 | $17.48 | $18.69 | 849,000 |
December 20 2002 | $16.58 | $17.36 | $16.39 | $17.36 | 506,000 |
December 19 2002 | $17.44 | $17.73 | $16.85 | $16.90 | 612,600 |
December 18 2002 | $16.31 | $17.57 | $16.18 | $17.27 | 1,111,100 |
December 17 2002 | $18.03 | $18.14 | $16.85 | $17.02 | 682,700 |
December 16 2002 | $17.40 | $18.00 | $16.58 | $17.61 | 855,900 |
December 13 2002 | $17.98 | $18.20 | $16.98 | $17.38 | 1,118,000 |
December 12 2002 | $16.63 | $17.91 | $16.31 | $17.63 | 1,310,600 |
December 11 2002 | $16.07 | $16.61 | $16.01 | $16.57 | 407,800 |
December 10 2002 | $16.42 | $16.49 | $15.69 | $16.02 | 531,800 |
December 09 2002 | $16.42 | $16.62 | $16.07 | $16.48 | 755,400 |
December 06 2002 | $15.62 | $15.88 | $15.49 | $15.88 | 714,800 |
December 05 2002 | $14.82 | $15.30 | $14.75 | $15.21 | 300,700 |
December 04 2002 | $14.96 | $15.19 | $14.34 | $14.82 | 619,000 |
December 03 2002 | $13.36 | $14.43 | $13.30 | $14.30 | 365,300 |
December 02 2002 | $13.18 | $13.50 | $12.95 | $13.23 | 235,200 |
November 29 2002 | $13.26 | $13.45 | $13.17 | $13.29 | 107,300 |
November 27 2002 | $13.53 | $13.63 | $12.88 | $13.23 | 298,400 |
November 26 2002 | $13.26 | $13.55 | $13.15 | $13.34 | 173,400 |
November 25 2002 | $13.35 | $13.79 | $13.04 | $13.41 | 229,700 |