| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $24.27 | $24.63 | $24.03 | $24.53 | 2,100,300 |
December 30 2002 | $24.34 | $24.69 | $24.03 | $24.63 | 1,476,100 |
December 27 2002 | $24.73 | $24.76 | $24.24 | $24.25 | 1,219,900 |
December 26 2002 | $24.62 | $24.92 | $24.54 | $24.65 | 1,431,700 |
December 24 2002 | $24.61 | $24.66 | $24.43 | $24.50 | 696,100 |
December 23 2002 | $24.49 | $24.96 | $24.42 | $24.68 | 1,856,400 |
December 20 2002 | $24.16 | $24.82 | $24.14 | $24.78 | 4,604,000 |
December 19 2002 | $24.52 | $24.92 | $24.43 | $24.49 | 2,671,700 |
December 18 2002 | $24.52 | $24.89 | $24.46 | $24.73 | 2,537,000 |
December 17 2002 | $24.73 | $24.97 | $24.52 | $24.52 | 3,094,600 |
December 16 2002 | $24.30 | $24.73 | $24.23 | $24.62 | 5,300,200 |
December 13 2002 | $23.99 | $24.39 | $23.96 | $24.01 | 3,586,600 |
December 12 2002 | $25.33 | $25.33 | $24.34 | $24.38 | 5,353,200 |
December 11 2002 | $25.15 | $25.48 | $24.90 | $25.32 | 4,251,400 |
December 10 2002 | $25.46 | $25.70 | $25.10 | $25.29 | 3,080,100 |
December 09 2002 | $26.13 | $26.13 | $25.36 | $25.39 | 2,121,400 |
December 06 2002 | $26.07 | $26.23 | $25.54 | $26.21 | 1,566,100 |
December 05 2002 | $26.47 | $26.47 | $25.95 | $26.07 | 1,267,500 |
December 04 2002 | $26.39 | $26.61 | $26.03 | $26.29 | 2,481,700 |
December 03 2002 | $26.86 | $26.97 | $26.62 | $26.79 | 2,136,300 |
December 02 2002 | $27.74 | $27.80 | $26.44 | $26.93 | 3,459,800 |
November 29 2002 | $27.45 | $27.78 | $27.26 | $27.53 | 1,796,200 |
November 27 2002 | $26.55 | $27.36 | $26.41 | $27.27 | 2,273,800 |
November 26 2002 | $25.95 | $26.55 | $25.78 | $26.20 | 2,412,700 |
November 25 2002 | $25.71 | $26.40 | $25.66 | $26.27 | 1,762,100 |
