| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $22.59 | $22.93 | $22.34 | $22.84 | 2,992,900 |
December 30 2002 | $22.50 | $22.91 | $22.46 | $22.74 | 2,910,400 |
December 27 2002 | $22.93 | $23.03 | $22.46 | $22.54 | 3,114,200 |
December 26 2002 | $22.83 | $23.10 | $22.72 | $22.94 | 3,149,200 |
December 24 2002 | $22.34 | $22.74 | $22.34 | $22.72 | 1,539,900 |
December 23 2002 | $22.53 | $22.88 | $22.28 | $22.58 | 4,159,400 |
December 20 2002 | $22.02 | $22.40 | $22.01 | $22.32 | 10,225,600 |
December 19 2002 | $22.01 | $22.23 | $21.80 | $21.89 | 6,012,900 |
December 18 2002 | $22.28 | $22.47 | $21.99 | $22.10 | 5,865,500 |
December 17 2002 | $22.72 | $22.98 | $22.20 | $22.27 | 5,991,600 |
December 16 2002 | $22.50 | $22.98 | $22.50 | $22.93 | 5,587,600 |
December 13 2002 | $23.36 | $23.36 | $22.43 | $22.64 | 6,354,300 |
December 12 2002 | $23.26 | $23.45 | $23.04 | $23.36 | 4,077,700 |
December 11 2002 | $23.45 | $23.52 | $23.24 | $23.34 | 4,358,900 |
December 10 2002 | $23.26 | $23.74 | $23.18 | $23.66 | 3,033,800 |
December 09 2002 | $23.78 | $23.78 | $23.34 | $23.37 | 3,696,200 |
December 06 2002 | $23.42 | $23.78 | $23.26 | $23.78 | 4,481,000 |
December 05 2002 | $23.46 | $23.57 | $23.19 | $23.38 | 3,670,800 |
December 04 2002 | $23.26 | $23.74 | $23.23 | $23.46 | 5,243,400 |
December 03 2002 | $22.66 | $23.23 | $22.66 | $23.12 | 5,204,100 |
December 02 2002 | $22.90 | $23.17 | $22.54 | $22.75 | 4,593,200 |
November 29 2002 | $22.69 | $22.92 | $22.69 | $22.90 | 2,070,500 |
November 27 2002 | $22.29 | $22.93 | $21.99 | $22.79 | 5,340,800 |
November 26 2002 | $22.45 | $22.63 | $22.35 | $22.36 | 5,783,100 |
November 25 2002 | $22.84 | $22.84 | $22.26 | $22.36 | 5,355,100 |
