| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $22.14 | $22.36 | $22.06 | $22.30 | 4,192,629 |
December 30 2002 | $22.06 | $22.56 | $22.02 | $22.38 | 5,157,208 |
December 27 2002 | $22.45 | $22.51 | $21.95 | $22.06 | 3,272,275 |
December 26 2002 | $22.54 | $22.89 | $22.39 | $22.43 | 3,710,444 |
December 24 2002 | $22.39 | $22.58 | $22.37 | $22.43 | 2,357,476 |
December 23 2002 | $22.28 | $22.59 | $22.18 | $22.32 | 6,715,584 |
December 20 2002 | $22.26 | $22.45 | $22.12 | $22.20 | 9,298,799 |
December 19 2002 | $22.28 | $22.56 | $22.04 | $22.17 | 5,437,129 |
December 18 2002 | $22.85 | $22.87 | $22.30 | $22.40 | 5,628,494 |
December 17 2002 | $23.05 | $23.15 | $22.89 | $22.97 | 4,961,756 |
December 16 2002 | $22.79 | $23.06 | $22.65 | $23.04 | 5,494,035 |
December 13 2002 | $22.22 | $22.88 | $22.22 | $22.59 | 5,681,522 |
December 12 2002 | $23.00 | $23.00 | $22.43 | $22.52 | 6,181,733 |
December 11 2002 | $23.25 | $23.25 | $22.88 | $23.00 | 6,034,908 |
December 10 2002 | $23.15 | $23.43 | $22.97 | $23.24 | 5,687,810 |
December 09 2002 | $22.46 | $23.52 | $22.46 | $23.14 | 7,758,973 |
December 06 2002 | $23.00 | $23.26 | $22.87 | $23.07 | 6,739,269 |
December 05 2002 | $23.54 | $23.60 | $23.04 | $23.33 | 8,936,820 |
December 04 2002 | $23.03 | $23.32 | $22.87 | $23.18 | 8,799,532 |
December 03 2002 | $23.12 | $23.17 | $21.60 | $23.03 | 25,408,446 |
December 02 2002 | $23.67 | $23.67 | $23.18 | $23.47 | 6,655,010 |
November 29 2002 | $23.46 | $23.49 | $23.15 | $23.26 | 3,142,009 |
November 27 2002 | $23.18 | $23.58 | $23.11 | $23.45 | 6,379,595 |
November 26 2002 | $23.33 | $23.49 | $22.79 | $22.95 | 8,019,191 |
November 25 2002 | $23.38 | $23.68 | $23.26 | $23.61 | 8,217,473 |
