| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $22.37 | $22.71 | $22.12 | $22.62 | 2,992,900 |
December 30 2002 | $22.28 | $22.69 | $22.24 | $22.52 | 2,910,400 |
December 27 2002 | $22.71 | $22.81 | $22.24 | $22.32 | 3,114,200 |
December 26 2002 | $22.60 | $22.87 | $22.50 | $22.72 | 3,149,200 |
December 24 2002 | $22.12 | $22.52 | $22.12 | $22.50 | 1,539,900 |
December 23 2002 | $22.31 | $22.66 | $22.06 | $22.36 | 4,159,400 |
December 20 2002 | $21.81 | $22.19 | $21.80 | $22.10 | 10,205,900 |
December 19 2002 | $21.80 | $22.02 | $21.59 | $21.68 | 6,012,900 |
December 18 2002 | $22.07 | $22.26 | $21.77 | $21.88 | 5,865,500 |
December 17 2002 | $22.50 | $22.75 | $21.99 | $22.06 | 5,993,400 |
December 16 2002 | $22.28 | $22.76 | $22.28 | $22.71 | 5,587,600 |
December 13 2002 | $23.13 | $23.13 | $22.21 | $22.42 | 6,354,300 |
December 12 2002 | $23.03 | $23.22 | $22.82 | $23.13 | 4,077,700 |
December 11 2002 | $23.22 | $23.30 | $23.01 | $23.11 | 4,358,900 |
December 10 2002 | $23.03 | $23.51 | $22.96 | $23.43 | 3,033,800 |
December 09 2002 | $23.55 | $23.55 | $23.11 | $23.15 | 3,696,200 |
December 06 2002 | $23.19 | $23.55 | $23.04 | $23.55 | 4,481,000 |
December 05 2002 | $23.24 | $23.34 | $22.96 | $23.16 | 3,734,200 |
December 04 2002 | $23.03 | $23.51 | $23.00 | $23.23 | 5,243,400 |
December 03 2002 | $22.45 | $23.01 | $22.45 | $22.90 | 5,204,100 |
December 02 2002 | $22.68 | $22.94 | $22.32 | $22.53 | 4,593,200 |
November 29 2002 | $22.47 | $22.70 | $22.47 | $22.67 | 2,070,500 |
November 27 2002 | $22.07 | $22.71 | $21.78 | $22.57 | 5,340,800 |
November 26 2002 | $22.23 | $22.41 | $22.13 | $22.14 | 5,783,100 |
November 25 2002 | $22.62 | $22.62 | $22.04 | $22.14 | 5,355,100 |
