| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $26.86 | $26.90 | $26.50 | $26.88 | 3,712,623 |
December 30 2002 | $26.46 | $26.92 | $26.39 | $26.81 | 3,627,707 |
December 27 2002 | $26.87 | $26.91 | $26.44 | $26.46 | 2,777,351 |
December 26 2002 | $26.91 | $27.29 | $26.74 | $26.87 | 2,466,152 |
December 24 2002 | $26.86 | $27.06 | $26.85 | $26.91 | 1,222,073 |
December 23 2002 | $27.01 | $27.09 | $26.82 | $26.94 | 2,900,300 |
December 20 2002 | $26.42 | $27.12 | $26.40 | $27.06 | 8,339,708 |
December 19 2002 | $26.30 | $26.66 | $26.23 | $26.23 | 6,736,350 |
December 18 2002 | $26.33 | $26.47 | $26.16 | $26.35 | 5,310,240 |
December 17 2002 | $26.92 | $26.94 | $26.46 | $26.49 | 4,996,649 |
December 16 2002 | $26.58 | $26.96 | $26.58 | $26.96 | 5,848,201 |
December 13 2002 | $26.88 | $26.88 | $26.49 | $26.55 | 4,174,997 |
December 12 2002 | $27.32 | $27.32 | $26.93 | $26.96 | 3,748,503 |
December 11 2002 | $27.28 | $27.41 | $27.04 | $27.19 | 3,803,519 |
December 10 2002 | $27.11 | $27.32 | $26.90 | $27.28 | 4,443,618 |
December 09 2002 | $27.50 | $27.50 | $27.04 | $27.05 | 3,920,249 |
December 06 2002 | $27.24 | $27.60 | $27.16 | $27.49 | 3,808,303 |
December 05 2002 | $27.95 | $28.04 | $27.37 | $27.45 | 4,510,594 |
December 04 2002 | $27.91 | $28.11 | $27.71 | $27.91 | 4,213,030 |
December 03 2002 | $27.82 | $28.14 | $27.81 | $27.95 | 3,727,932 |
December 02 2002 | $28.41 | $28.45 | $27.66 | $27.98 | 5,427,926 |
November 29 2002 | $28.23 | $28.36 | $28.10 | $28.31 | 1,899,248 |
November 27 2002 | $27.67 | $28.29 | $27.52 | $28.26 | 4,935,892 |
November 26 2002 | $27.63 | $27.89 | $27.34 | $27.34 | 6,375,637 |
November 25 2002 | $28.15 | $28.42 | $27.86 | $28.05 | 5,941,489 |