| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.70 | $12.81 | $12.48 | $12.75 | 611,000 |
December 30 2002 | $12.55 | $12.82 | $12.44 | $12.63 | 1,152,400 |
December 27 2002 | $12.58 | $12.83 | $12.45 | $12.54 | 992,400 |
December 26 2002 | $12.41 | $12.74 | $12.41 | $12.66 | 651,200 |
December 24 2002 | $11.95 | $12.48 | $11.88 | $12.39 | 463,800 |
December 23 2002 | $12.23 | $12.58 | $12.12 | $12.19 | 1,496,300 |
December 20 2002 | $12.44 | $12.44 | $11.51 | $12.16 | 3,825,000 |
December 19 2002 | $12.75 | $12.80 | $12.44 | $12.44 | 750,200 |
December 18 2002 | $12.71 | $12.82 | $12.51 | $12.75 | 1,093,300 |
December 17 2002 | $12.32 | $12.90 | $12.30 | $12.82 | 2,332,700 |
December 16 2002 | $12.49 | $12.75 | $12.48 | $12.62 | 940,200 |
December 13 2002 | $12.55 | $12.55 | $12.05 | $12.49 | 2,314,500 |
December 12 2002 | $12.68 | $12.72 | $12.41 | $12.58 | 906,600 |
December 11 2002 | $12.76 | $12.85 | $12.58 | $12.69 | 892,800 |
December 10 2002 | $12.67 | $12.90 | $12.61 | $12.76 | 2,411,000 |
December 09 2002 | $12.48 | $12.87 | $12.41 | $12.67 | 1,524,900 |
December 06 2002 | $12.76 | $12.83 | $12.41 | $12.54 | 1,584,100 |
December 05 2002 | $13.03 | $13.33 | $12.51 | $12.85 | 1,451,200 |
December 04 2002 | $13.65 | $13.65 | $12.65 | $12.86 | 2,797,200 |
December 03 2002 | $13.87 | $14.15 | $13.65 | $13.80 | 1,337,300 |
December 02 2002 | $14.16 | $14.51 | $14.04 | $14.19 | 4,574,900 |
November 29 2002 | $13.79 | $13.93 | $13.04 | $13.65 | 1,406,700 |
November 27 2002 | $12.76 | $13.29 | $12.69 | $13.28 | 2,088,100 |
November 26 2002 | $12.85 | $12.87 | $12.36 | $12.55 | 2,049,200 |
November 25 2002 | $13.17 | $13.19 | $12.53 | $12.89 | 2,516,100 |
