| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $38.59 | $39.27 | $38.59 | $38.79 | 8,233,484 |
December 30 2002 | $38.54 | $38.76 | $37.84 | $38.16 | 8,437,664 |
December 27 2002 | $39.29 | $39.63 | $38.34 | $38.72 | 6,625,469 |
December 26 2002 | $39.95 | $40.39 | $39.17 | $39.29 | 6,050,378 |
December 24 2002 | $40.14 | $40.54 | $39.92 | $39.92 | 2,531,529 |
December 23 2002 | $39.92 | $40.79 | $39.76 | $40.17 | 6,194,621 |
December 20 2002 | $39.74 | $40.04 | $39.48 | $39.94 | 8,424,275 |
December 19 2002 | $39.34 | $40.21 | $39.22 | $39.37 | 7,656,615 |
December 18 2002 | $39.67 | $39.89 | $39.16 | $39.61 | 6,814,585 |
December 17 2002 | $40.34 | $40.93 | $40.06 | $40.20 | 6,450,787 |
December 16 2002 | $39.84 | $40.94 | $39.57 | $40.85 | 8,873,741 |
December 13 2002 | $39.67 | $40.04 | $39.18 | $40.04 | 8,131,395 |
December 12 2002 | $40.67 | $40.89 | $39.89 | $40.13 | 7,540,300 |
December 11 2002 | $40.44 | $41.28 | $40.04 | $40.76 | 6,967,406 |
December 10 2002 | $39.34 | $40.54 | $39.34 | $40.44 | 7,185,811 |
December 09 2002 | $40.54 | $40.71 | $39.79 | $39.84 | 9,248,627 |
December 06 2002 | $40.79 | $41.42 | $40.58 | $41.20 | 7,944,161 |
December 05 2002 | $42.49 | $42.53 | $41.34 | $41.57 | 7,217,400 |
December 04 2002 | $41.75 | $42.47 | $41.45 | $41.89 | 10,515,961 |
December 03 2002 | $43.40 | $43.56 | $42.62 | $42.65 | 7,351,079 |
December 02 2002 | $44.35 | $44.78 | $43.19 | $43.70 | 10,140,133 |
November 29 2002 | $43.90 | $44.07 | $43.42 | $43.51 | 3,117,812 |
November 27 2002 | $42.99 | $44.10 | $42.97 | $43.90 | 8,587,451 |
November 26 2002 | $43.12 | $43.12 | $42.24 | $42.57 | 8,954,597 |
November 25 2002 | $42.36 | $43.17 | $41.80 | $43.14 | 9,049,155 |
