| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $101.89 | $101.92 | $100.37 | $100.79 | 28,480 |
December 30 2002 | $100.04 | $100.73 | $99.54 | $100.16 | 25,500 |
December 27 2002 | $102.52 | $102.52 | $99.60 | $100.04 | 25,960 |
December 26 2002 | $101.09 | $102.76 | $100.73 | $101.53 | 22,180 |
December 24 2002 | $102.58 | $102.58 | $101.03 | $101.03 | 12,460 |
December 23 2002 | $102.91 | $103.14 | $101.03 | $102.10 | 32,820 |
December 20 2002 | $101.12 | $102.37 | $101.03 | $102.19 | 35,840 |
December 19 2002 | $100.79 | $101.68 | $99.98 | $101.39 | 33,700 |
December 18 2002 | $100.49 | $101.47 | $100.25 | $100.76 | 48,800 |
December 17 2002 | $100.76 | $101.39 | $100.46 | $100.67 | 53,720 |
December 16 2002 | $98.37 | $100.88 | $96.91 | $100.46 | 43,960 |
December 13 2002 | $98.28 | $99.00 | $97.96 | $98.37 | 1,679,820 |
December 12 2002 | $98.05 | $98.40 | $97.21 | $98.31 | 40,280 |
December 11 2002 | $98.40 | $99.09 | $97.27 | $97.54 | 57,620 |
December 10 2002 | $98.11 | $99.47 | $97.25 | $98.49 | 28,440 |
December 09 2002 | $98.58 | $98.58 | $97.07 | $97.22 | 19,160 |
December 06 2002 | $97.51 | $99.14 | $96.33 | $98.02 | 33,820 |
December 05 2002 | $98.67 | $98.67 | $96.57 | $97.16 | 23,760 |
December 04 2002 | $98.52 | $99.59 | $97.46 | $97.90 | 34,000 |
December 03 2002 | $97.78 | $99.35 | $97.22 | $98.26 | 22,400 |
December 02 2002 | $100.00 | $100.83 | $96.74 | $98.14 | 31,280 |
November 29 2002 | $100.77 | $101.37 | $99.59 | $99.68 | 14,340 |
November 27 2002 | $98.29 | $100.77 | $97.96 | $100.45 | 31,620 |
November 26 2002 | $99.74 | $99.97 | $97.66 | $97.81 | 31,420 |
November 25 2002 | $97.46 | $100.03 | $95.97 | $99.03 | 58,160 |