| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $23.53 | $23.61 | $23.24 | $23.47 | 5,403,000 |
December 30 2002 | $23.53 | $23.89 | $23.49 | $23.51 | 6,905,800 |
December 27 2002 | $23.74 | $23.92 | $23.54 | $23.64 | 3,341,800 |
December 26 2002 | $23.91 | $24.10 | $23.79 | $23.88 | 3,321,400 |
December 24 2002 | $23.95 | $23.98 | $23.79 | $23.90 | 1,895,200 |
December 23 2002 | $24.01 | $24.05 | $23.90 | $23.95 | 6,001,600 |
December 20 2002 | $23.67 | $23.97 | $23.58 | $23.95 | 11,114,800 |
December 19 2002 | $23.86 | $23.87 | $23.31 | $23.40 | 9,275,800 |
December 18 2002 | $23.81 | $23.99 | $23.71 | $23.86 | 6,152,400 |
December 17 2002 | $24.03 | $24.04 | $23.77 | $23.87 | 6,956,200 |
December 16 2002 | $23.87 | $24.05 | $23.58 | $24.05 | 6,884,200 |
December 13 2002 | $23.95 | $24.11 | $23.80 | $23.87 | 8,180,800 |
December 12 2002 | $24.03 | $24.10 | $23.55 | $23.95 | 10,370,200 |
December 11 2002 | $23.94 | $24.01 | $23.60 | $23.88 | 7,881,600 |
December 10 2002 | $23.76 | $24.01 | $23.60 | $23.94 | 7,920,000 |
December 09 2002 | $23.49 | $23.72 | $23.36 | $23.59 | 8,444,400 |
December 06 2002 | $23.34 | $23.50 | $23.16 | $23.47 | 6,083,200 |
December 05 2002 | $23.50 | $23.90 | $23.25 | $23.28 | 9,266,800 |
December 04 2002 | $23.07 | $23.70 | $23.07 | $23.50 | 10,484,000 |
December 03 2002 | $22.39 | $23.16 | $22.39 | $23.07 | 10,569,800 |
December 02 2002 | $22.84 | $22.87 | $22.46 | $22.61 | 13,905,200 |
November 29 2002 | $23.08 | $23.19 | $22.90 | $23.08 | 4,340,000 |
November 27 2002 | $23.06 | $23.36 | $22.83 | $23.22 | 7,461,200 |
November 26 2002 | $23.28 | $23.28 | $23.01 | $23.05 | 9,031,200 |
November 25 2002 | $23.51 | $23.55 | $23.34 | $23.39 | 7,500,000 |
