| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $12.74 | $12.83 | $12.58 | $12.75 | 6,215,500 |
December 30 2002 | $12.75 | $12.80 | $12.54 | $12.74 | 7,389,700 |
December 27 2002 | $12.99 | $12.99 | $12.57 | $12.64 | 7,220,200 |
December 26 2002 | $12.85 | $13.21 | $12.85 | $12.99 | 5,838,500 |
December 24 2002 | $13.06 | $13.07 | $12.76 | $12.85 | 3,772,400 |
December 23 2002 | $12.96 | $13.27 | $12.91 | $13.12 | 9,285,700 |
December 20 2002 | $12.64 | $13.21 | $12.57 | $13.21 | 15,517,500 |
December 19 2002 | $12.75 | $12.85 | $12.14 | $12.39 | 13,923,400 |
December 18 2002 | $12.99 | $13.05 | $12.69 | $12.75 | 14,182,700 |
December 17 2002 | $13.17 | $13.59 | $13.10 | $13.29 | 11,437,100 |
December 16 2002 | $12.64 | $13.19 | $12.51 | $13.17 | 7,944,200 |
December 13 2002 | $12.72 | $12.77 | $12.49 | $12.54 | 8,218,200 |
December 12 2002 | $12.79 | $13.14 | $12.68 | $12.83 | 8,396,500 |
December 11 2002 | $12.67 | $12.91 | $12.59 | $12.79 | 6,803,600 |
December 10 2002 | $12.36 | $12.85 | $12.36 | $12.83 | 8,975,700 |
December 09 2002 | $12.67 | $12.75 | $12.27 | $12.35 | 9,414,800 |
December 06 2002 | $12.19 | $13.12 | $12.11 | $12.97 | 13,236,200 |
December 05 2002 | $13.12 | $13.12 | $12.50 | $12.54 | 11,522,600 |
December 04 2002 | $13.08 | $13.38 | $12.77 | $13.12 | 9,266,800 |
December 03 2002 | $13.33 | $13.34 | $12.96 | $13.07 | 12,677,900 |
December 02 2002 | $13.80 | $13.88 | $13.17 | $13.39 | 12,493,900 |
November 29 2002 | $13.49 | $13.65 | $13.34 | $13.37 | 4,637,500 |
November 27 2002 | $13.04 | $13.38 | $12.96 | $13.38 | 11,766,600 |
November 26 2002 | $13.22 | $13.26 | $12.80 | $12.85 | 9,449,000 |
November 25 2002 | $13.28 | $13.39 | $13.02 | $13.25 | 10,104,600 |
