| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $39.93 | $39.93 | $38.50 | $38.70 | 110,000 |
December 30 2002 | $40.35 | $40.54 | $39.74 | $39.95 | 159,000 |
December 27 2002 | $40.75 | $41.10 | $40.00 | $40.27 | 78,300 |
December 26 2002 | $40.25 | $40.85 | $40.25 | $40.50 | 125,900 |
December 24 2002 | $40.31 | $40.33 | $40.20 | $40.25 | 69,200 |
December 23 2002 | $40.25 | $40.55 | $40.25 | $40.30 | 157,700 |
December 20 2002 | $40.15 | $40.51 | $40.00 | $40.50 | 109,500 |
December 19 2002 | $39.90 | $40.30 | $39.45 | $40.02 | 170,100 |
December 18 2002 | $39.98 | $40.10 | $39.40 | $39.91 | 112,900 |
December 17 2002 | $42.25 | $42.35 | $38.90 | $39.98 | 203,900 |
December 16 2002 | $42.15 | $42.35 | $41.51 | $42.35 | 61,700 |
December 13 2002 | $43.75 | $43.82 | $42.25 | $42.25 | 73,300 |
December 12 2002 | $42.50 | $43.85 | $42.50 | $43.70 | 134,400 |
December 11 2002 | $41.79 | $42.61 | $41.70 | $42.30 | 101,200 |
December 10 2002 | $40.55 | $41.89 | $40.55 | $41.79 | 200,700 |
December 09 2002 | $39.65 | $40.71 | $39.50 | $40.55 | 61,000 |
December 06 2002 | $39.90 | $40.19 | $39.40 | $39.85 | 80,000 |
December 05 2002 | $40.30 | $40.62 | $39.45 | $39.80 | 55,000 |
December 04 2002 | $39.10 | $40.60 | $39.10 | $40.10 | 57,100 |
December 03 2002 | $39.20 | $39.76 | $38.57 | $39.05 | 55,500 |
December 02 2002 | $39.60 | $40.15 | $38.30 | $39.17 | 219,800 |
November 29 2002 | $41.10 | $41.10 | $39.50 | $39.50 | 32,100 |
November 27 2002 | $40.94 | $41.85 | $40.90 | $41.08 | 44,700 |
November 26 2002 | $41.00 | $41.05 | $39.85 | $40.95 | 90,100 |
November 25 2002 | $42.14 | $42.42 | $40.65 | $41.01 | 112,300 |
