| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $15.86 | $16.17 | $15.50 | $15.66 | 1,786,197 |
December 30 2002 | $16.07 | $16.16 | $15.74 | $15.94 | 1,108,909 |
December 27 2002 | $16.05 | $16.20 | $15.89 | $16.02 | 1,089,286 |
December 26 2002 | $16.13 | $16.25 | $15.94 | $16.03 | 1,159,132 |
December 24 2002 | $15.76 | $16.23 | $15.69 | $16.11 | 1,471,668 |
December 23 2002 | $14.37 | $15.91 | $14.12 | $15.91 | 3,647,761 |
December 20 2002 | $15.53 | $15.97 | $14.90 | $14.93 | 4,762,765 |
December 19 2002 | $15.28 | $15.59 | $14.93 | $15.55 | 5,259,012 |
December 18 2002 | $15.79 | $16.05 | $14.85 | $15.74 | 7,400,725 |
December 17 2002 | $17.63 | $17.64 | $16.27 | $16.40 | 10,896,193 |
December 16 2002 | $16.03 | $16.71 | $15.87 | $16.59 | 4,236,937 |
December 13 2002 | $16.37 | $16.54 | $15.30 | $15.57 | 9,069,054 |
December 12 2002 | $16.71 | $17.40 | $16.66 | $17.26 | 3,513,532 |
December 11 2002 | $17.93 | $18.00 | $16.37 | $16.61 | 8,117,211 |
December 10 2002 | $18.71 | $19.00 | $17.94 | $18.00 | 2,327,209 |
December 09 2002 | $19.17 | $19.46 | $18.65 | $18.75 | 1,517,289 |
December 06 2002 | $19.10 | $19.69 | $18.95 | $19.28 | 1,165,288 |
December 05 2002 | $18.67 | $19.35 | $18.60 | $19.25 | 1,574,547 |
December 04 2002 | $18.95 | $19.59 | $18.15 | $18.58 | 2,027,557 |
December 03 2002 | $18.83 | $19.42 | $18.70 | $19.01 | 1,374,318 |
December 02 2002 | $20.40 | $20.47 | $19.10 | $19.25 | 2,211,163 |
November 29 2002 | $20.67 | $20.87 | $19.91 | $19.95 | 664,567 |
November 27 2002 | $20.15 | $20.76 | $20.13 | $20.66 | 1,737,715 |
November 26 2002 | $20.47 | $20.56 | $19.93 | $19.98 | 1,378,780 |
November 25 2002 | $19.65 | $20.63 | $19.65 | $20.59 | 3,137,493 |
