| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $20.40 | $20.57 | $20.25 | $20.43 | 1,101,600 |
December 30 2002 | $20.31 | $20.49 | $19.96 | $20.47 | 1,206,000 |
December 27 2002 | $20.77 | $20.95 | $20.25 | $20.29 | 1,112,400 |
December 26 2002 | $21.15 | $21.21 | $20.78 | $20.81 | 805,000 |
December 24 2002 | $21.16 | $21.23 | $20.98 | $21.15 | 408,400 |
December 23 2002 | $20.61 | $21.21 | $20.57 | $21.21 | 1,490,000 |
December 20 2002 | $21.10 | $21.26 | $20.43 | $20.57 | 2,807,400 |
December 19 2002 | $20.76 | $21.07 | $20.64 | $20.77 | 1,665,400 |
December 18 2002 | $20.89 | $20.94 | $20.63 | $20.76 | 1,518,200 |
December 17 2002 | $21.11 | $21.33 | $20.86 | $20.89 | 2,552,200 |
December 16 2002 | $20.86 | $21.29 | $20.61 | $21.11 | 1,726,600 |
December 13 2002 | $20.93 | $21.04 | $20.56 | $20.66 | 2,181,000 |
December 12 2002 | $21.19 | $21.31 | $20.91 | $20.93 | 4,106,200 |
December 11 2002 | $21.33 | $21.57 | $20.77 | $21.19 | 31,680,200 |
December 10 2002 | $21.58 | $21.62 | $21.15 | $21.37 | 2,392,400 |
December 09 2002 | $21.48 | $21.91 | $21.28 | $21.28 | 2,046,800 |
December 06 2002 | $21.50 | $21.85 | $21.42 | $21.62 | 1,785,800 |
December 05 2002 | $21.93 | $22.07 | $21.40 | $21.50 | 6,358,000 |
December 04 2002 | $20.65 | $21.23 | $20.59 | $20.83 | 2,088,000 |
December 03 2002 | $20.72 | $21.08 | $20.56 | $20.79 | 1,917,400 |
December 02 2002 | $20.81 | $20.88 | $20.20 | $20.78 | 3,378,000 |
November 29 2002 | $19.96 | $20.19 | $19.84 | $20.03 | 876,800 |
November 27 2002 | $19.91 | $20.08 | $19.71 | $19.87 | 2,072,200 |
November 26 2002 | $19.57 | $19.99 | $19.57 | $19.78 | 3,962,200 |
November 25 2002 | $20.29 | $20.32 | $19.55 | $19.64 | 2,516,400 |
