| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $33.30 | $33.55 | $32.77 | $33.17 | 2,253,000 |
December 30 2002 | $33.55 | $33.71 | $32.56 | $33.17 | 1,871,100 |
December 27 2002 | $34.70 | $34.94 | $33.52 | $33.62 | 1,927,600 |
December 26 2002 | $35.01 | $35.49 | $34.60 | $35.02 | 2,103,800 |
December 24 2002 | $35.50 | $35.92 | $34.75 | $35.04 | 939,800 |
December 23 2002 | $34.43 | $35.79 | $34.20 | $35.68 | 3,250,800 |
December 20 2002 | $34.06 | $34.73 | $33.82 | $34.35 | 2,700,100 |
December 19 2002 | $34.30 | $34.52 | $33.85 | $34.02 | 3,344,100 |
December 18 2002 | $34.00 | $34.70 | $33.74 | $34.00 | 4,889,500 |
December 17 2002 | $33.68 | $35.25 | $33.45 | $34.39 | 3,946,500 |
December 16 2002 | $32.60 | $34.10 | $32.00 | $33.93 | 4,735,900 |
December 13 2002 | $34.45 | $34.59 | $33.10 | $33.43 | 3,562,800 |
December 12 2002 | $34.43 | $35.22 | $34.43 | $34.84 | 3,096,500 |
December 11 2002 | $34.16 | $34.65 | $33.67 | $34.21 | 2,430,600 |
December 10 2002 | $34.56 | $35.25 | $34.08 | $34.13 | 4,631,100 |
December 09 2002 | $32.55 | $34.39 | $32.30 | $33.32 | 6,357,000 |
December 06 2002 | $32.71 | $34.15 | $31.60 | $32.61 | 5,484,900 |
December 05 2002 | $32.48 | $33.22 | $32.48 | $32.82 | 4,445,800 |
December 04 2002 | $32.29 | $33.45 | $31.80 | $32.29 | 5,172,800 |
December 03 2002 | $32.09 | $32.60 | $31.17 | $32.29 | 8,925,000 |
December 02 2002 | $33.31 | $34.65 | $32.54 | $33.45 | 5,059,300 |
November 29 2002 | $33.04 | $33.23 | $32.58 | $32.81 | 1,554,100 |
November 27 2002 | $33.31 | $33.73 | $32.84 | $33.14 | 7,581,900 |
November 26 2002 | $33.50 | $34.25 | $32.04 | $32.84 | 17,060,600 |
November 25 2002 | $39.51 | $39.51 | $35.56 | $36.24 | 9,175,000 |
