| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $18.91 | $19.39 | $18.81 | $19.12 | 424,900 |
December 30 2002 | $19.10 | $19.10 | $18.86 | $18.91 | 446,800 |
December 27 2002 | $19.50 | $19.51 | $19.00 | $19.01 | 391,300 |
December 26 2002 | $19.10 | $19.63 | $19.01 | $19.50 | 709,000 |
December 24 2002 | $19.01 | $19.05 | $18.89 | $18.97 | 177,200 |
December 23 2002 | $19.01 | $19.14 | $18.91 | $19.01 | 876,600 |
December 20 2002 | $18.48 | $19.18 | $18.48 | $19.01 | 1,170,600 |
December 19 2002 | $18.47 | $18.76 | $18.34 | $18.40 | 907,500 |
December 18 2002 | $18.41 | $18.57 | $18.34 | $18.41 | 960,000 |
December 17 2002 | $18.44 | $18.72 | $18.35 | $18.50 | 694,200 |
December 16 2002 | $17.82 | $18.40 | $17.78 | $18.40 | 880,400 |
December 13 2002 | $18.51 | $18.53 | $17.59 | $17.82 | 1,494,300 |
December 12 2002 | $19.15 | $19.15 | $18.93 | $18.99 | 506,900 |
December 11 2002 | $18.89 | $19.19 | $18.87 | $19.10 | 1,469,200 |
December 10 2002 | $18.35 | $18.91 | $18.34 | $18.88 | 540,100 |
December 09 2002 | $18.63 | $18.86 | $18.34 | $18.35 | 660,200 |
December 06 2002 | $18.29 | $18.67 | $18.25 | $18.63 | 274,300 |
December 05 2002 | $18.67 | $18.86 | $18.44 | $18.58 | 518,100 |
December 04 2002 | $18.86 | $18.86 | $18.36 | $18.57 | 486,900 |
December 03 2002 | $18.77 | $18.96 | $18.63 | $18.86 | 946,800 |
December 02 2002 | $18.68 | $18.94 | $18.37 | $18.86 | 574,300 |
November 29 2002 | $18.78 | $18.96 | $18.34 | $18.62 | 180,700 |
November 27 2002 | $18.44 | $18.91 | $18.44 | $18.78 | 425,700 |
November 26 2002 | $18.80 | $18.82 | $18.36 | $18.36 | 690,200 |
November 25 2002 | $18.34 | $19.00 | $18.32 | $18.80 | 741,500 |
