| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $28.45 | $28.65 | $28.16 | $28.41 | 6,322,300 |
December 30 2002 | $28.14 | $28.63 | $28.08 | $28.44 | 5,465,800 |
December 27 2002 | $28.43 | $28.64 | $28.03 | $28.09 | 4,307,400 |
December 26 2002 | $29.07 | $29.17 | $28.40 | $28.49 | 4,564,500 |
December 24 2002 | $28.69 | $29.29 | $28.69 | $29.04 | 3,333,300 |
December 23 2002 | $29.03 | $29.03 | $28.59 | $28.82 | 5,118,700 |
December 20 2002 | $28.53 | $29.03 | $28.43 | $28.83 | 10,787,800 |
December 19 2002 | $28.13 | $28.65 | $28.13 | $28.25 | 5,661,200 |
December 18 2002 | $28.69 | $28.86 | $28.12 | $28.40 | 8,207,700 |
December 17 2002 | $29.06 | $29.09 | $28.69 | $28.91 | 6,540,000 |
December 16 2002 | $28.97 | $29.41 | $28.80 | $29.40 | 7,184,900 |
December 13 2002 | $29.12 | $29.32 | $28.79 | $29.04 | 6,102,000 |
December 12 2002 | $29.71 | $29.71 | $29.04 | $29.11 | 6,618,600 |
December 11 2002 | $29.30 | $29.82 | $29.30 | $29.71 | 5,503,400 |
December 10 2002 | $29.54 | $29.56 | $29.09 | $29.54 | 7,587,300 |
December 09 2002 | $29.13 | $29.59 | $29.04 | $29.38 | 6,364,200 |
December 06 2002 | $29.09 | $29.45 | $28.99 | $29.23 | 6,843,800 |
December 05 2002 | $30.11 | $30.11 | $29.44 | $29.55 | 5,608,300 |
December 04 2002 | $29.53 | $30.18 | $29.44 | $30.00 | 6,885,900 |
December 03 2002 | $29.46 | $29.86 | $29.35 | $29.53 | 7,983,900 |
December 02 2002 | $29.93 | $29.93 | $28.69 | $29.46 | 16,267,800 |
November 29 2002 | $30.54 | $30.54 | $29.92 | $30.16 | 3,977,700 |
November 27 2002 | $30.07 | $30.75 | $29.99 | $30.54 | 6,314,400 |
November 26 2002 | $30.55 | $30.81 | $29.78 | $29.83 | 9,157,600 |
November 25 2002 | $30.76 | $31.25 | $30.54 | $31.01 | 6,340,100 |
