| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $28.92 | $29.72 | $28.32 | $29.32 | 2,028,619 |
December 30 2002 | $30.28 | $30.72 | $28.60 | $28.76 | 1,966,423 |
December 27 2002 | $31.00 | $31.12 | $29.60 | $30.00 | 2,492,332 |
December 26 2002 | $28.80 | $31.20 | $28.56 | $30.12 | 3,511,510 |
December 24 2002 | $28.84 | $29.36 | $28.00 | $28.16 | 914,367 |
December 23 2002 | $28.88 | $29.84 | $28.36 | $29.12 | 2,519,435 |
December 20 2002 | $31.96 | $32.00 | $28.36 | $28.40 | 4,165,985 |
December 19 2002 | $32.00 | $33.80 | $30.48 | $31.16 | 2,446,864 |
December 18 2002 | $33.56 | $33.60 | $31.68 | $31.96 | 2,513,593 |
December 17 2002 | $36.48 | $37.04 | $34.40 | $34.72 | 1,915,428 |
December 16 2002 | $34.60 | $36.80 | $34.28 | $36.80 | 2,116,756 |
December 13 2002 | $35.52 | $35.80 | $33.44 | $33.80 | 2,751,460 |
December 12 2002 | $38.56 | $38.56 | $36.20 | $36.56 | 1,931,030 |
December 11 2002 | $37.48 | $38.68 | $36.26 | $37.04 | 2,232,003 |
December 10 2002 | $37.60 | $39.48 | $36.16 | $37.56 | 5,301,668 |
December 09 2002 | $46.76 | $46.76 | $39.76 | $40.36 | 3,414,438 |
December 06 2002 | $43.72 | $47.76 | $43.56 | $47.00 | 2,859,168 |
December 05 2002 | $43.60 | $46.36 | $42.88 | $45.60 | 2,961,593 |
December 04 2002 | $42.08 | $44.20 | $40.48 | $42.20 | 4,721,560 |
December 03 2002 | $47.88 | $49.40 | $44.12 | $45.16 | 4,815,165 |
December 02 2002 | $52.48 | $54.00 | $50.24 | $51.16 | 3,647,185 |
November 29 2002 | $50.12 | $51.48 | $48.60 | $48.76 | 972,289 |
November 27 2002 | $47.32 | $49.60 | $46.32 | $49.16 | 2,256,985 |
November 26 2002 | $45.68 | $48.40 | $44.40 | $45.20 | 2,935,495 |
November 25 2002 | $44.56 | $47.64 | $44.08 | $45.16 | 2,304,846 |
