| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $20.21 | $20.38 | $20.07 | $20.25 | 1,101,600 |
December 30 2002 | $20.12 | $20.30 | $19.79 | $20.28 | 1,206,000 |
December 27 2002 | $20.59 | $20.77 | $20.07 | $20.11 | 1,112,400 |
December 26 2002 | $20.96 | $21.02 | $20.59 | $20.62 | 805,000 |
December 24 2002 | $20.97 | $21.04 | $20.79 | $20.96 | 408,400 |
December 23 2002 | $20.43 | $21.02 | $20.39 | $21.02 | 1,490,000 |
December 20 2002 | $20.91 | $21.07 | $20.25 | $20.39 | 2,807,400 |
December 19 2002 | $20.57 | $20.88 | $20.46 | $20.59 | 1,665,400 |
December 18 2002 | $20.71 | $20.75 | $20.44 | $20.57 | 1,518,200 |
December 17 2002 | $20.93 | $21.14 | $20.68 | $20.70 | 2,552,200 |
December 16 2002 | $20.68 | $21.10 | $20.43 | $20.93 | 1,726,600 |
December 13 2002 | $20.75 | $20.85 | $20.37 | $20.48 | 2,181,000 |
December 12 2002 | $21.00 | $21.12 | $20.72 | $20.75 | 4,106,200 |
December 11 2002 | $21.14 | $21.37 | $20.59 | $21.00 | 31,680,200 |
December 10 2002 | $21.39 | $21.43 | $20.96 | $21.18 | 2,392,400 |
December 09 2002 | $21.29 | $21.72 | $21.09 | $21.09 | 2,046,800 |
December 06 2002 | $21.31 | $21.65 | $21.23 | $21.42 | 1,785,800 |
December 05 2002 | $21.73 | $21.87 | $21.21 | $21.31 | 6,358,000 |
December 04 2002 | $20.46 | $21.04 | $20.41 | $20.64 | 2,088,000 |
December 03 2002 | $20.54 | $20.90 | $20.37 | $20.61 | 1,917,400 |
December 02 2002 | $20.63 | $20.69 | $20.02 | $20.59 | 3,378,000 |
November 29 2002 | $19.79 | $20.01 | $19.66 | $19.85 | 876,800 |
November 27 2002 | $19.73 | $19.90 | $19.54 | $19.70 | 2,072,200 |
November 26 2002 | $19.39 | $19.81 | $19.39 | $19.61 | 3,962,200 |
November 25 2002 | $20.11 | $20.14 | $19.37 | $19.47 | 2,516,400 |
