| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $20.03 | $20.20 | $19.89 | $20.07 | 1,101,600 |
December 30 2002 | $19.95 | $20.12 | $19.61 | $20.11 | 1,206,800 |
December 27 2002 | $20.40 | $20.58 | $19.89 | $19.93 | 1,112,400 |
December 26 2002 | $20.78 | $20.84 | $20.41 | $20.44 | 805,000 |
December 24 2002 | $20.78 | $20.86 | $20.61 | $20.78 | 408,400 |
December 23 2002 | $20.25 | $20.84 | $20.21 | $20.84 | 1,490,000 |
December 20 2002 | $20.72 | $20.88 | $20.07 | $20.21 | 2,807,400 |
December 19 2002 | $20.39 | $20.69 | $20.28 | $20.40 | 1,665,400 |
December 18 2002 | $20.52 | $20.57 | $20.26 | $20.39 | 1,518,200 |
December 17 2002 | $20.74 | $20.95 | $20.49 | $20.52 | 2,552,800 |
December 16 2002 | $20.49 | $20.92 | $20.25 | $20.74 | 1,727,400 |
December 13 2002 | $20.56 | $20.67 | $20.19 | $20.30 | 2,181,000 |
December 12 2002 | $20.81 | $20.93 | $20.54 | $20.56 | 4,106,200 |
December 11 2002 | $20.96 | $21.18 | $20.40 | $20.81 | 31,680,200 |
December 10 2002 | $21.20 | $21.24 | $20.78 | $20.99 | 2,397,200 |
December 09 2002 | $21.10 | $21.53 | $20.90 | $20.90 | 2,046,800 |
December 06 2002 | $21.12 | $21.46 | $21.04 | $21.23 | 1,785,800 |
December 05 2002 | $21.54 | $21.67 | $21.02 | $21.12 | 6,358,000 |
December 04 2002 | $20.28 | $20.86 | $20.23 | $20.46 | 2,176,400 |
December 03 2002 | $20.36 | $20.71 | $20.19 | $20.43 | 1,923,600 |
December 02 2002 | $19.93 | $20.51 | $19.84 | $20.41 | 3,378,000 |
November 29 2002 | $19.61 | $19.83 | $19.49 | $19.68 | 890,400 |
November 27 2002 | $19.56 | $19.72 | $19.36 | $19.52 | 2,072,200 |
November 26 2002 | $19.22 | $19.64 | $19.22 | $19.43 | 3,972,200 |
November 25 2002 | $19.93 | $19.96 | $19.20 | $19.29 | 2,516,400 |