| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $23.04 | $23.12 | $22.76 | $22.99 | 5,403,000 |
December 30 2002 | $23.04 | $23.39 | $23.00 | $23.03 | 6,905,800 |
December 27 2002 | $23.25 | $23.42 | $23.06 | $23.15 | 3,341,800 |
December 26 2002 | $23.42 | $23.60 | $23.30 | $23.38 | 3,321,400 |
December 24 2002 | $23.46 | $23.48 | $23.30 | $23.41 | 1,895,200 |
December 23 2002 | $23.51 | $23.55 | $23.41 | $23.45 | 6,001,600 |
December 20 2002 | $23.19 | $23.48 | $23.09 | $23.45 | 11,114,800 |
December 19 2002 | $23.37 | $23.37 | $22.83 | $22.92 | 9,275,800 |
December 18 2002 | $23.32 | $23.50 | $23.22 | $23.37 | 6,152,400 |
December 17 2002 | $23.54 | $23.54 | $23.28 | $23.38 | 6,956,200 |
December 16 2002 | $23.38 | $23.55 | $23.09 | $23.55 | 6,884,200 |
December 13 2002 | $23.46 | $23.62 | $23.31 | $23.38 | 8,180,800 |
December 12 2002 | $23.54 | $23.60 | $23.07 | $23.46 | 10,370,200 |
December 11 2002 | $23.45 | $23.51 | $23.11 | $23.39 | 7,881,600 |
December 10 2002 | $23.27 | $23.51 | $23.11 | $23.44 | 7,920,000 |
December 09 2002 | $23.00 | $23.23 | $22.88 | $23.10 | 8,444,400 |
December 06 2002 | $22.86 | $23.02 | $22.68 | $22.99 | 6,083,200 |
December 05 2002 | $23.01 | $23.40 | $22.77 | $22.80 | 9,266,800 |
December 04 2002 | $22.60 | $23.21 | $22.60 | $23.01 | 10,484,000 |
December 03 2002 | $21.93 | $22.68 | $21.93 | $22.60 | 10,569,800 |
December 02 2002 | $22.37 | $22.40 | $22.00 | $22.15 | 13,905,200 |
November 29 2002 | $22.60 | $22.71 | $22.43 | $22.61 | 4,340,000 |
November 27 2002 | $22.58 | $22.88 | $22.36 | $22.74 | 7,461,200 |
November 26 2002 | $22.80 | $22.80 | $22.53 | $22.58 | 9,031,200 |
November 25 2002 | $23.02 | $23.07 | $22.85 | $22.91 | 7,500,000 |
