| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $33.11 | $33.50 | $33.03 | $33.24 | 1,794,300 |
December 30 2002 | $32.90 | $33.54 | $32.88 | $33.45 | 1,893,200 |
December 27 2002 | $32.98 | $33.11 | $32.75 | $32.90 | 1,902,600 |
December 26 2002 | $33.82 | $33.91 | $33.18 | $33.45 | 1,900,400 |
December 24 2002 | $33.64 | $33.92 | $33.63 | $33.73 | 964,900 |
December 23 2002 | $33.40 | $34.24 | $33.30 | $33.74 | 2,379,700 |
December 20 2002 | $33.19 | $33.47 | $33.00 | $33.11 | 4,226,700 |
December 19 2002 | $32.56 | $33.33 | $32.55 | $32.72 | 2,978,700 |
December 18 2002 | $33.25 | $33.37 | $32.54 | $32.79 | 2,535,100 |
December 17 2002 | $33.95 | $34.02 | $33.27 | $33.48 | 4,082,700 |
December 16 2002 | $33.54 | $34.25 | $33.38 | $33.95 | 3,853,400 |
December 13 2002 | $33.24 | $34.03 | $33.24 | $33.75 | 2,329,700 |
December 12 2002 | $34.47 | $34.47 | $33.44 | $33.56 | 3,033,500 |
December 11 2002 | $34.76 | $34.80 | $34.17 | $34.47 | 1,765,800 |
December 10 2002 | $34.22 | $34.68 | $34.22 | $34.60 | 2,157,600 |
December 09 2002 | $34.17 | $35.34 | $34.12 | $34.22 | 3,515,200 |
December 06 2002 | $34.71 | $35.00 | $34.00 | $34.26 | 4,156,800 |
December 05 2002 | $35.33 | $35.86 | $34.90 | $35.11 | 3,573,900 |
December 04 2002 | $35.20 | $35.57 | $34.64 | $35.33 | 2,549,500 |
December 03 2002 | $35.62 | $35.86 | $34.55 | $35.16 | 5,249,000 |
December 02 2002 | $36.20 | $36.49 | $35.89 | $35.99 | 4,622,500 |
November 29 2002 | $35.78 | $36.23 | $35.62 | $35.76 | 1,973,800 |
November 27 2002 | $35.60 | $36.21 | $34.60 | $36.12 | 8,015,900 |
November 26 2002 | $35.64 | $35.64 | $33.49 | $33.50 | 9,535,900 |
November 25 2002 | $34.63 | $35.75 | $34.29 | $35.63 | 5,462,000 |
