| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.34 | $16.41 | $16.15 | $16.32 | 4,596,800 |
December 30 2002 | $16.10 | $16.39 | $15.93 | $16.34 | 6,438,400 |
December 27 2002 | $16.37 | $16.37 | $16.08 | $16.08 | 3,376,800 |
December 26 2002 | $16.53 | $16.53 | $16.22 | $16.26 | 3,905,200 |
December 24 2002 | $16.42 | $16.55 | $16.36 | $16.47 | 2,969,600 |
December 23 2002 | $15.91 | $16.39 | $15.87 | $16.37 | 7,364,000 |
December 20 2002 | $15.95 | $16.11 | $15.66 | $15.85 | 11,512,800 |
December 19 2002 | $16.13 | $16.38 | $15.78 | $16.03 | 9,201,600 |
December 18 2002 | $16.11 | $16.21 | $15.89 | $16.03 | 5,330,800 |
December 17 2002 | $16.07 | $16.21 | $16.05 | $16.10 | 5,204,400 |
December 16 2002 | $16.01 | $16.17 | $15.91 | $16.17 | 12,798,400 |
December 13 2002 | $16.44 | $16.46 | $15.88 | $16.01 | 8,337,200 |
December 12 2002 | $16.28 | $16.39 | $16.20 | $16.37 | 6,933,600 |
December 11 2002 | $16.17 | $16.36 | $16.13 | $16.24 | 5,769,600 |
December 10 2002 | $15.82 | $16.17 | $15.82 | $15.99 | 8,882,000 |
December 09 2002 | $16.29 | $16.52 | $15.79 | $15.82 | 11,081,600 |
December 06 2002 | $16.28 | $16.56 | $16.19 | $16.29 | 9,826,400 |
December 05 2002 | $16.24 | $16.34 | $15.74 | $16.28 | 15,631,200 |
December 04 2002 | $15.42 | $16.32 | $15.33 | $16.24 | 21,419,200 |
December 03 2002 | $14.99 | $15.48 | $14.91 | $15.43 | 16,115,600 |
December 02 2002 | $16.00 | $16.07 | $14.93 | $14.98 | 20,198,000 |
November 29 2002 | $15.71 | $15.99 | $15.71 | $15.92 | 5,710,000 |
November 27 2002 | $15.83 | $15.86 | $15.60 | $15.71 | 14,601,600 |
November 26 2002 | $15.15 | $15.60 | $15.15 | $15.46 | 30,924,400 |
November 25 2002 | $16.21 | $16.21 | $14.67 | $14.94 | 56,801,200 |
