| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $23.37 | $23.45 | $23.09 | $23.31 | 5,403,000 |
December 30 2002 | $23.37 | $23.73 | $23.33 | $23.35 | 6,905,800 |
December 27 2002 | $23.58 | $23.75 | $23.38 | $23.48 | 3,341,800 |
December 26 2002 | $23.75 | $23.93 | $23.63 | $23.71 | 3,321,400 |
December 24 2002 | $23.79 | $23.81 | $23.63 | $23.74 | 1,895,200 |
December 23 2002 | $23.84 | $23.88 | $23.74 | $23.79 | 6,001,600 |
December 20 2002 | $23.51 | $23.81 | $23.42 | $23.78 | 11,114,800 |
December 19 2002 | $23.70 | $23.70 | $23.15 | $23.25 | 9,275,800 |
December 18 2002 | $23.65 | $23.83 | $23.55 | $23.70 | 6,152,400 |
December 17 2002 | $23.87 | $23.87 | $23.61 | $23.71 | 6,956,200 |
December 16 2002 | $23.71 | $23.88 | $23.42 | $23.88 | 6,884,200 |
December 13 2002 | $23.79 | $23.95 | $23.64 | $23.71 | 8,180,800 |
December 12 2002 | $23.87 | $23.94 | $23.39 | $23.79 | 10,370,200 |
December 11 2002 | $23.78 | $23.84 | $23.44 | $23.72 | 7,881,600 |
December 10 2002 | $23.60 | $23.84 | $23.44 | $23.77 | 7,920,000 |
December 09 2002 | $23.33 | $23.56 | $23.20 | $23.43 | 8,444,400 |
December 06 2002 | $23.19 | $23.34 | $23.00 | $23.31 | 6,083,200 |
December 05 2002 | $23.34 | $23.73 | $23.10 | $23.12 | 9,266,800 |
December 04 2002 | $22.92 | $23.54 | $22.92 | $23.34 | 10,484,000 |
December 03 2002 | $22.24 | $23.00 | $22.24 | $22.92 | 10,569,800 |
December 02 2002 | $22.68 | $22.72 | $22.31 | $22.46 | 13,905,200 |
November 29 2002 | $22.92 | $23.03 | $22.74 | $22.93 | 4,340,000 |
November 27 2002 | $22.90 | $23.20 | $22.68 | $23.06 | 7,461,200 |
November 26 2002 | $23.12 | $23.13 | $22.85 | $22.90 | 9,031,200 |
November 25 2002 | $23.35 | $23.39 | $23.18 | $23.23 | 7,500,000 |
