| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $13.66 | $13.98 | $13.62 | $13.94 | 640,400 |
December 30 2002 | $14.01 | $14.14 | $13.60 | $13.73 | 866,300 |
December 27 2002 | $14.27 | $14.42 | $13.87 | $14.01 | 788,900 |
December 26 2002 | $14.56 | $14.60 | $14.23 | $14.29 | 371,900 |
December 24 2002 | $14.37 | $14.65 | $14.37 | $14.44 | 323,400 |
December 23 2002 | $14.11 | $14.64 | $14.05 | $14.48 | 1,912,400 |
December 20 2002 | $14.32 | $14.74 | $14.22 | $14.72 | 1,162,700 |
December 19 2002 | $14.88 | $15.18 | $14.46 | $14.57 | 1,898,900 |
December 18 2002 | $14.93 | $15.29 | $14.81 | $15.29 | 2,121,100 |
December 17 2002 | $15.29 | $15.66 | $15.22 | $15.37 | 1,865,700 |
December 16 2002 | $14.61 | $15.24 | $14.59 | $15.19 | 1,493,700 |
December 13 2002 | $14.29 | $14.41 | $14.12 | $14.33 | 1,117,400 |
December 12 2002 | $14.43 | $14.51 | $14.19 | $14.51 | 1,017,400 |
December 11 2002 | $14.03 | $14.46 | $14.01 | $14.42 | 1,107,600 |
December 10 2002 | $14.15 | $14.33 | $14.10 | $14.28 | 802,300 |
December 09 2002 | $14.49 | $14.49 | $14.02 | $14.05 | 863,200 |
December 06 2002 | $14.56 | $14.99 | $14.50 | $14.95 | 1,016,900 |
December 05 2002 | $15.67 | $15.69 | $14.72 | $14.99 | 796,600 |
December 04 2002 | $14.94 | $15.52 | $14.91 | $15.34 | 978,000 |
December 03 2002 | $15.67 | $15.77 | $15.21 | $15.62 | 1,052,200 |
December 02 2002 | $16.27 | $16.43 | $16.03 | $16.07 | 1,973,400 |
November 29 2002 | $16.15 | $16.17 | $15.74 | $15.91 | 595,600 |
November 27 2002 | $15.44 | $16.29 | $15.32 | $16.19 | 1,122,900 |
November 26 2002 | $15.72 | $15.83 | $15.11 | $15.24 | 1,960,000 |
November 25 2002 | $15.64 | $16.15 | $15.64 | $16.09 | 1,656,000 |
