| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $22.82 | $23.16 | $22.56 | $23.06 | 2,992,900 |
December 30 2002 | $22.72 | $23.14 | $22.68 | $22.97 | 2,910,400 |
December 27 2002 | $23.16 | $23.26 | $22.68 | $22.76 | 3,114,200 |
December 26 2002 | $23.05 | $23.32 | $22.95 | $23.17 | 3,149,200 |
December 24 2002 | $22.56 | $22.96 | $22.56 | $22.94 | 1,539,900 |
December 23 2002 | $22.75 | $23.11 | $22.50 | $22.80 | 4,159,400 |
December 20 2002 | $22.24 | $22.62 | $22.23 | $22.54 | 10,205,900 |
December 19 2002 | $22.23 | $22.45 | $22.02 | $22.11 | 6,012,900 |
December 18 2002 | $22.50 | $22.70 | $22.20 | $22.31 | 5,865,500 |
December 17 2002 | $22.94 | $23.20 | $22.42 | $22.49 | 5,993,400 |
December 16 2002 | $22.72 | $23.21 | $22.72 | $23.16 | 5,587,600 |
December 13 2002 | $23.59 | $23.59 | $22.65 | $22.86 | 6,354,300 |
December 12 2002 | $23.49 | $23.68 | $23.27 | $23.59 | 4,077,700 |
December 11 2002 | $23.68 | $23.76 | $23.47 | $23.57 | 4,358,900 |
December 10 2002 | $23.49 | $23.98 | $23.41 | $23.90 | 3,033,800 |
December 09 2002 | $24.02 | $24.02 | $23.57 | $23.60 | 3,696,200 |
December 06 2002 | $23.65 | $24.02 | $23.49 | $24.02 | 4,481,000 |
December 05 2002 | $23.70 | $23.80 | $23.42 | $23.61 | 3,734,200 |
December 04 2002 | $23.49 | $23.98 | $23.46 | $23.69 | 5,243,400 |
December 03 2002 | $22.89 | $23.46 | $22.89 | $23.35 | 5,204,100 |
December 02 2002 | $23.13 | $23.39 | $22.76 | $22.98 | 4,593,200 |
November 29 2002 | $22.92 | $23.14 | $22.91 | $23.12 | 2,070,500 |
November 27 2002 | $22.51 | $23.16 | $22.21 | $23.01 | 5,340,800 |
November 26 2002 | $22.67 | $22.85 | $22.57 | $22.58 | 5,783,100 |
November 25 2002 | $23.06 | $23.06 | $22.48 | $22.58 | 5,355,100 |
