| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $25.75 | $26.14 | $25.50 | $26.03 | 2,248,968 |
December 30 2002 | $25.83 | $26.20 | $25.50 | $26.13 | 1,580,584 |
December 27 2002 | $26.24 | $26.27 | $25.72 | $25.73 | 1,306,249 |
December 26 2002 | $26.13 | $26.44 | $26.04 | $26.16 | 1,533,041 |
December 24 2002 | $26.11 | $26.16 | $25.92 | $26.00 | 745,373 |
December 23 2002 | $25.99 | $26.48 | $25.91 | $26.18 | 1,987,803 |
December 20 2002 | $25.64 | $26.34 | $25.62 | $26.30 | 4,943,274 |
December 19 2002 | $26.01 | $26.44 | $25.92 | $25.99 | 2,860,814 |
December 18 2002 | $26.02 | $26.41 | $25.95 | $26.24 | 2,716,579 |
December 17 2002 | $26.24 | $26.50 | $26.01 | $26.01 | 3,313,648 |
December 16 2002 | $25.79 | $26.24 | $25.72 | $26.13 | 5,672,585 |
December 13 2002 | $25.46 | $25.88 | $25.43 | $25.48 | 3,840,474 |
December 12 2002 | $26.88 | $26.88 | $25.83 | $25.87 | 5,732,121 |
December 11 2002 | $26.68 | $27.03 | $26.42 | $26.87 | 4,552,331 |
December 10 2002 | $27.02 | $27.27 | $26.64 | $26.83 | 3,298,122 |
December 09 2002 | $27.73 | $27.73 | $26.91 | $26.94 | 2,271,561 |
December 06 2002 | $27.66 | $27.84 | $27.10 | $27.81 | 1,676,955 |
December 05 2002 | $28.08 | $28.08 | $27.54 | $27.66 | 1,338,801 |
December 04 2002 | $28.00 | $28.24 | $27.62 | $27.90 | 2,657,365 |
December 03 2002 | $28.50 | $28.62 | $28.25 | $28.43 | 2,287,516 |
December 02 2002 | $29.44 | $29.50 | $28.06 | $28.57 | 3,704,698 |
November 29 2002 | $29.12 | $29.47 | $28.93 | $29.21 | 1,923,342 |
November 27 2002 | $28.17 | $29.03 | $28.02 | $28.94 | 2,434,749 |
November 26 2002 | $27.54 | $28.17 | $27.35 | $27.80 | 2,583,481 |
November 25 2002 | $27.28 | $28.02 | $27.23 | $27.87 | 1,886,828 |