| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $16.98 | $17.11 | $16.72 | $17.08 | 11,604,300 |
December 30 2002 | $17.05 | $17.16 | $16.97 | $16.99 | 13,381,100 |
December 27 2002 | $17.28 | $17.36 | $16.91 | $16.93 | 10,271,000 |
December 26 2002 | $17.41 | $17.58 | $17.21 | $17.26 | 7,451,900 |
December 24 2002 | $17.47 | $17.55 | $17.30 | $17.31 | 4,196,900 |
December 23 2002 | $17.62 | $17.70 | $17.43 | $17.47 | 10,108,900 |
December 20 2002 | $17.43 | $17.50 | $17.17 | $17.45 | 20,703,500 |
December 19 2002 | $17.18 | $17.39 | $17.06 | $17.18 | 11,564,100 |
December 18 2002 | $17.29 | $17.42 | $17.11 | $17.37 | 12,545,400 |
December 17 2002 | $17.55 | $17.62 | $17.21 | $17.36 | 11,312,400 |
December 16 2002 | $17.30 | $17.63 | $17.25 | $17.53 | 13,515,400 |
December 13 2002 | $16.93 | $17.37 | $16.87 | $17.13 | 15,616,600 |
December 12 2002 | $17.11 | $17.14 | $16.94 | $17.05 | 9,573,800 |
December 11 2002 | $17.18 | $17.29 | $16.94 | $17.12 | 9,995,700 |
December 10 2002 | $16.77 | $17.15 | $16.74 | $17.13 | 9,500,900 |
December 09 2002 | $17.18 | $17.28 | $16.81 | $16.87 | 12,036,000 |
December 06 2002 | $16.81 | $17.18 | $16.78 | $17.18 | 12,631,000 |
December 05 2002 | $16.99 | $17.06 | $16.82 | $16.99 | 11,590,900 |
December 04 2002 | $17.06 | $17.19 | $16.70 | $16.99 | 13,525,600 |
December 03 2002 | $16.77 | $17.14 | $16.77 | $17.06 | 12,990,700 |
December 02 2002 | $17.18 | $17.30 | $16.67 | $16.90 | 11,803,800 |
November 29 2002 | $17.10 | $17.10 | $16.93 | $17.01 | 5,214,100 |
November 27 2002 | $16.89 | $17.12 | $16.74 | $17.09 | 10,478,900 |
November 26 2002 | $16.67 | $16.80 | $16.53 | $16.60 | 11,797,400 |
November 25 2002 | $16.67 | $16.98 | $16.58 | $16.91 | 9,496,300 |
