| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $23.07 | $23.41 | $22.81 | $23.31 | 2,992,900 |
December 30 2002 | $22.97 | $23.39 | $22.93 | $23.22 | 2,910,400 |
December 27 2002 | $23.41 | $23.51 | $22.93 | $23.01 | 3,114,200 |
December 26 2002 | $23.30 | $23.58 | $23.20 | $23.42 | 3,149,200 |
December 24 2002 | $22.81 | $23.22 | $22.81 | $23.19 | 1,539,900 |
December 23 2002 | $23.00 | $23.36 | $22.75 | $23.05 | 4,159,400 |
December 20 2002 | $22.49 | $22.87 | $22.48 | $22.78 | 10,205,900 |
December 19 2002 | $22.48 | $22.70 | $22.26 | $22.35 | 6,012,900 |
December 18 2002 | $22.75 | $22.94 | $22.45 | $22.56 | 5,865,500 |
December 17 2002 | $23.19 | $23.46 | $22.67 | $22.74 | 5,993,400 |
December 16 2002 | $22.97 | $23.46 | $22.97 | $23.41 | 5,587,600 |
December 13 2002 | $23.85 | $23.85 | $22.90 | $23.11 | 6,354,300 |
December 12 2002 | $23.75 | $23.94 | $23.52 | $23.85 | 4,077,700 |
December 11 2002 | $23.94 | $24.02 | $23.72 | $23.83 | 4,358,900 |
December 10 2002 | $23.75 | $24.24 | $23.67 | $24.16 | 3,033,800 |
December 09 2002 | $24.28 | $24.28 | $23.83 | $23.86 | 3,696,200 |
December 06 2002 | $23.91 | $24.28 | $23.75 | $24.28 | 4,481,000 |
December 05 2002 | $23.96 | $24.06 | $23.67 | $23.87 | 3,734,200 |
December 04 2002 | $23.75 | $24.24 | $23.71 | $23.95 | 5,243,400 |
December 03 2002 | $23.14 | $23.72 | $23.14 | $23.61 | 5,204,100 |
December 02 2002 | $23.38 | $23.65 | $23.01 | $23.23 | 4,593,200 |
November 29 2002 | $23.17 | $23.40 | $23.16 | $23.38 | 2,070,500 |
November 27 2002 | $22.75 | $23.42 | $22.45 | $23.27 | 5,340,800 |
November 26 2002 | $22.92 | $23.10 | $22.82 | $22.83 | 5,783,100 |
November 25 2002 | $23.32 | $23.32 | $22.73 | $22.83 | 5,355,100 |
