| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $26.98 | $27.02 | $26.62 | $27.00 | 3,712,623 |
December 30 2002 | $26.58 | $27.04 | $26.50 | $26.93 | 3,627,707 |
December 27 2002 | $26.99 | $27.03 | $26.55 | $26.57 | 2,777,351 |
December 26 2002 | $27.03 | $27.42 | $26.86 | $26.99 | 2,466,152 |
December 24 2002 | $26.98 | $27.18 | $26.97 | $27.03 | 1,222,073 |
December 23 2002 | $27.13 | $27.21 | $26.94 | $27.06 | 2,900,300 |
December 20 2002 | $26.54 | $27.24 | $26.52 | $27.19 | 8,339,708 |
December 19 2002 | $26.41 | $26.78 | $26.35 | $26.35 | 6,736,350 |
December 18 2002 | $26.44 | $26.59 | $26.28 | $26.47 | 5,310,240 |
December 17 2002 | $27.04 | $27.06 | $26.58 | $26.61 | 4,996,649 |
December 16 2002 | $26.70 | $27.08 | $26.70 | $27.08 | 5,848,201 |
December 13 2002 | $27.00 | $27.00 | $26.61 | $26.67 | 4,174,997 |
December 12 2002 | $27.44 | $27.44 | $27.05 | $27.08 | 3,748,503 |
December 11 2002 | $27.40 | $27.54 | $27.16 | $27.31 | 3,803,519 |
December 10 2002 | $27.23 | $27.44 | $27.02 | $27.40 | 4,443,618 |
December 09 2002 | $27.62 | $27.63 | $27.16 | $27.17 | 3,920,249 |
December 06 2002 | $27.36 | $27.72 | $27.28 | $27.62 | 3,808,303 |
December 05 2002 | $28.07 | $28.16 | $27.50 | $27.57 | 4,510,594 |
December 04 2002 | $28.04 | $28.23 | $27.84 | $28.03 | 4,213,030 |
December 03 2002 | $27.95 | $28.27 | $27.93 | $28.08 | 3,727,932 |
December 02 2002 | $28.54 | $28.58 | $27.78 | $28.11 | 5,427,926 |
November 29 2002 | $28.36 | $28.49 | $28.23 | $28.44 | 1,899,248 |
November 27 2002 | $27.79 | $28.42 | $27.64 | $28.39 | 4,935,892 |
November 26 2002 | $27.76 | $28.01 | $27.46 | $27.46 | 6,375,637 |
November 25 2002 | $28.27 | $28.55 | $27.98 | $28.18 | 5,941,489 |
