| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $33.04 | $33.43 | $32.96 | $33.17 | 1,794,300 |
December 30 2002 | $32.83 | $33.46 | $32.81 | $33.38 | 1,893,200 |
December 27 2002 | $32.91 | $33.03 | $32.67 | $32.83 | 1,902,600 |
December 26 2002 | $33.74 | $33.84 | $33.11 | $33.38 | 1,900,400 |
December 24 2002 | $33.56 | $33.85 | $33.55 | $33.66 | 964,900 |
December 23 2002 | $33.33 | $34.16 | $33.23 | $33.67 | 2,379,700 |
December 20 2002 | $33.11 | $33.39 | $32.92 | $33.04 | 4,226,700 |
December 19 2002 | $32.49 | $33.25 | $32.48 | $32.65 | 2,978,700 |
December 18 2002 | $33.18 | $33.30 | $32.46 | $32.72 | 2,535,100 |
December 17 2002 | $33.88 | $33.95 | $33.20 | $33.41 | 4,082,700 |
December 16 2002 | $33.47 | $34.18 | $33.31 | $33.88 | 3,853,400 |
December 13 2002 | $33.17 | $33.95 | $33.17 | $33.68 | 2,329,700 |
December 12 2002 | $34.40 | $34.40 | $33.37 | $33.48 | 3,033,500 |
December 11 2002 | $34.68 | $34.72 | $34.09 | $34.40 | 1,765,800 |
December 10 2002 | $34.15 | $34.60 | $34.15 | $34.53 | 2,157,600 |
December 09 2002 | $34.10 | $35.26 | $34.05 | $34.14 | 3,515,200 |
December 06 2002 | $34.64 | $34.92 | $33.92 | $34.18 | 4,156,800 |
December 05 2002 | $35.25 | $35.78 | $34.82 | $35.03 | 3,573,900 |
December 04 2002 | $35.12 | $35.49 | $34.56 | $35.25 | 2,549,500 |
December 03 2002 | $35.54 | $35.78 | $34.48 | $35.08 | 5,249,000 |
December 02 2002 | $36.12 | $36.41 | $35.81 | $35.91 | 4,622,500 |
November 29 2002 | $35.70 | $36.15 | $35.55 | $35.68 | 1,973,800 |
November 27 2002 | $35.52 | $36.13 | $34.53 | $36.04 | 8,015,900 |
November 26 2002 | $35.56 | $35.56 | $33.42 | $33.43 | 9,535,900 |
November 25 2002 | $34.55 | $35.67 | $34.21 | $35.55 | 5,462,000 |
