| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $33.18 | $33.57 | $33.10 | $33.31 | 1,794,300 |
December 30 2002 | $32.96 | $33.60 | $32.95 | $33.52 | 1,893,200 |
December 27 2002 | $33.05 | $33.17 | $32.81 | $32.96 | 1,902,600 |
December 26 2002 | $33.89 | $33.98 | $33.25 | $33.52 | 1,900,400 |
December 24 2002 | $33.70 | $33.99 | $33.69 | $33.80 | 964,900 |
December 23 2002 | $33.47 | $34.31 | $33.37 | $33.81 | 2,379,700 |
December 20 2002 | $33.25 | $33.54 | $33.06 | $33.18 | 4,226,700 |
December 19 2002 | $32.63 | $33.39 | $32.62 | $32.79 | 2,978,700 |
December 18 2002 | $33.32 | $33.44 | $32.60 | $32.86 | 2,535,100 |
December 17 2002 | $34.02 | $34.09 | $33.34 | $33.55 | 4,082,700 |
December 16 2002 | $33.61 | $34.32 | $33.45 | $34.02 | 3,853,400 |
December 13 2002 | $33.31 | $34.10 | $33.31 | $33.82 | 2,329,700 |
December 12 2002 | $34.54 | $34.54 | $33.51 | $33.63 | 3,033,500 |
December 11 2002 | $34.83 | $34.87 | $34.24 | $34.54 | 1,765,800 |
December 10 2002 | $34.29 | $34.75 | $34.29 | $34.67 | 2,157,600 |
December 09 2002 | $34.24 | $35.41 | $34.19 | $34.29 | 3,515,200 |
December 06 2002 | $34.79 | $35.07 | $34.07 | $34.33 | 4,156,800 |
December 05 2002 | $35.40 | $35.93 | $34.97 | $35.18 | 3,573,900 |
December 04 2002 | $35.27 | $35.65 | $34.71 | $35.40 | 2,549,500 |
December 03 2002 | $35.69 | $35.93 | $34.62 | $35.23 | 5,249,000 |
December 02 2002 | $36.27 | $36.56 | $35.96 | $36.07 | 4,622,500 |
November 29 2002 | $35.86 | $36.30 | $35.70 | $35.83 | 1,973,800 |
November 27 2002 | $35.67 | $36.29 | $34.67 | $36.20 | 8,015,900 |
November 26 2002 | $35.71 | $35.71 | $33.56 | $33.57 | 9,535,900 |
November 25 2002 | $34.70 | $35.82 | $34.36 | $35.70 | 5,462,000 |
