| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $20.38 | $20.44 | $20.04 | $20.31 | 7,148,400 |
December 30 2002 | $20.25 | $20.47 | $20.05 | $20.38 | 6,909,400 |
December 27 2002 | $20.39 | $20.50 | $20.12 | $20.20 | 6,335,000 |
December 26 2002 | $20.45 | $20.63 | $20.28 | $20.39 | 4,670,800 |
December 24 2002 | $20.47 | $20.51 | $20.35 | $20.37 | 2,935,800 |
December 23 2002 | $20.38 | $20.70 | $20.31 | $20.47 | 8,917,400 |
December 20 2002 | $20.26 | $20.53 | $20.20 | $20.53 | 13,933,400 |
December 19 2002 | $19.97 | $20.28 | $19.93 | $20.00 | 10,848,600 |
December 18 2002 | $19.93 | $20.16 | $19.83 | $19.99 | 11,451,200 |
December 17 2002 | $20.45 | $20.54 | $20.24 | $20.27 | 8,422,200 |
December 16 2002 | $20.02 | $20.64 | $19.97 | $20.52 | 10,137,800 |
December 13 2002 | $20.21 | $20.25 | $19.93 | $19.93 | 7,195,400 |
December 12 2002 | $20.41 | $20.45 | $20.18 | $20.30 | 8,538,400 |
December 11 2002 | $20.05 | $20.34 | $20.03 | $20.29 | 9,990,600 |
December 10 2002 | $19.87 | $20.26 | $19.83 | $20.26 | 8,687,800 |
December 09 2002 | $19.88 | $20.06 | $19.80 | $19.87 | 9,576,600 |
December 06 2002 | $19.61 | $20.18 | $19.59 | $19.93 | 12,003,200 |
December 05 2002 | $20.10 | $20.18 | $19.72 | $19.74 | 9,457,200 |
December 04 2002 | $19.99 | $20.37 | $19.94 | $20.10 | 12,885,800 |
December 03 2002 | $20.00 | $20.24 | $19.80 | $20.05 | 11,371,400 |
December 02 2002 | $20.28 | $20.63 | $19.89 | $19.99 | 15,108,600 |
November 29 2002 | $20.57 | $20.60 | $20.20 | $20.27 | 4,974,200 |
November 27 2002 | $20.29 | $20.63 | $20.20 | $20.54 | 8,072,600 |
November 26 2002 | $20.58 | $20.59 | $20.09 | $20.12 | 10,350,800 |
November 25 2002 | $20.62 | $20.83 | $20.45 | $20.60 | 9,659,200 |
