| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $37.81 | $38.01 | $37.07 | $37.70 | 705,400 |
December 30 2002 | $37.73 | $37.78 | $37.23 | $37.63 | 850,400 |
December 27 2002 | $37.83 | $37.98 | $37.23 | $37.30 | 631,900 |
December 26 2002 | $38.37 | $38.84 | $37.91 | $38.16 | 647,233 |
December 24 2002 | $38.18 | $38.82 | $38.08 | $38.13 | 455,533 |
December 23 2002 | $38.97 | $39.28 | $38.11 | $38.75 | 977,233 |
December 20 2002 | $38.75 | $39.63 | $38.26 | $39.47 | 1,601,000 |
December 19 2002 | $37.94 | $38.85 | $37.89 | $38.06 | 988,733 |
December 18 2002 | $39.37 | $39.63 | $38.31 | $38.36 | 986,967 |
December 17 2002 | $39.71 | $40.75 | $39.43 | $39.55 | 1,046,600 |
December 16 2002 | $38.31 | $40.03 | $37.89 | $39.96 | 1,300,000 |
December 13 2002 | $38.06 | $38.47 | $37.65 | $38.11 | 1,192,867 |
December 12 2002 | $37.81 | $38.66 | $37.74 | $38.47 | 1,035,767 |
December 11 2002 | $37.48 | $37.89 | $37.15 | $37.55 | 1,448,133 |
December 10 2002 | $38.16 | $38.42 | $37.41 | $38.08 | 1,404,100 |
December 09 2002 | $39.60 | $39.60 | $38.09 | $38.09 | 811,667 |
December 06 2002 | $39.61 | $40.13 | $38.69 | $39.58 | 966,033 |
December 05 2002 | $40.48 | $40.49 | $39.17 | $39.60 | 907,467 |
December 04 2002 | $40.54 | $40.57 | $39.58 | $40.24 | 1,298,633 |
December 03 2002 | $41.87 | $41.88 | $40.51 | $40.99 | 1,059,733 |
December 02 2002 | $43.44 | $43.64 | $41.60 | $42.33 | 1,467,766 |
November 29 2002 | $41.62 | $42.48 | $41.45 | $42.28 | 713,867 |
November 27 2002 | $41.04 | $42.16 | $40.76 | $42.15 | 1,644,266 |
November 26 2002 | $40.05 | $40.56 | $39.40 | $40.54 | 1,139,433 |
November 25 2002 | $40.79 | $41.35 | $40.18 | $40.62 | 1,027,767 |
