| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $20.16 | $20.22 | $19.83 | $20.10 | 7,148,400 |
December 30 2002 | $20.03 | $20.25 | $19.83 | $20.16 | 6,909,400 |
December 27 2002 | $20.17 | $20.28 | $19.90 | $19.98 | 6,335,000 |
December 26 2002 | $20.23 | $20.41 | $20.06 | $20.17 | 4,670,800 |
December 24 2002 | $20.25 | $20.29 | $20.13 | $20.15 | 2,935,800 |
December 23 2002 | $20.16 | $20.48 | $20.09 | $20.25 | 8,917,400 |
December 20 2002 | $20.04 | $20.31 | $19.98 | $20.31 | 13,935,800 |
December 19 2002 | $19.76 | $20.07 | $19.72 | $19.79 | 10,848,600 |
December 18 2002 | $19.72 | $19.95 | $19.61 | $19.78 | 11,451,200 |
December 17 2002 | $20.24 | $20.32 | $20.02 | $20.05 | 8,419,200 |
December 16 2002 | $19.80 | $20.42 | $19.76 | $20.30 | 10,135,000 |
December 13 2002 | $19.99 | $20.03 | $19.72 | $19.72 | 7,195,400 |
December 12 2002 | $20.19 | $20.24 | $19.96 | $20.09 | 8,538,400 |
December 11 2002 | $19.83 | $20.12 | $19.81 | $20.08 | 9,990,600 |
December 10 2002 | $19.66 | $20.04 | $19.62 | $20.04 | 8,687,800 |
December 09 2002 | $19.67 | $19.85 | $19.59 | $19.66 | 9,576,600 |
December 06 2002 | $19.40 | $19.96 | $19.38 | $19.71 | 12,003,200 |
December 05 2002 | $19.89 | $19.96 | $19.50 | $19.53 | 9,349,800 |
December 04 2002 | $19.77 | $20.15 | $19.73 | $19.89 | 12,885,800 |
December 03 2002 | $19.78 | $20.02 | $19.59 | $19.83 | 11,371,400 |
December 02 2002 | $20.06 | $20.41 | $19.68 | $19.78 | 15,108,600 |
November 29 2002 | $20.35 | $20.38 | $19.98 | $20.06 | 4,974,200 |
November 27 2002 | $20.08 | $20.41 | $19.98 | $20.32 | 8,072,600 |
November 26 2002 | $20.36 | $20.37 | $19.87 | $19.91 | 10,350,400 |
November 25 2002 | $20.40 | $20.61 | $20.23 | $20.38 | 9,659,200 |
