| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $20.30 | $20.47 | $20.16 | $20.34 | 1,101,600 |
December 30 2002 | $20.21 | $20.39 | $19.87 | $20.37 | 1,206,000 |
December 27 2002 | $20.68 | $20.86 | $20.16 | $20.20 | 1,112,400 |
December 26 2002 | $21.05 | $21.12 | $20.68 | $20.71 | 805,000 |
December 24 2002 | $21.06 | $21.14 | $20.88 | $21.05 | 408,400 |
December 23 2002 | $20.52 | $21.11 | $20.48 | $21.11 | 1,490,000 |
December 20 2002 | $21.00 | $21.16 | $20.34 | $20.48 | 2,807,400 |
December 19 2002 | $20.66 | $20.97 | $20.55 | $20.68 | 1,665,400 |
December 18 2002 | $20.80 | $20.85 | $20.54 | $20.66 | 1,518,200 |
December 17 2002 | $21.02 | $21.23 | $20.77 | $20.80 | 2,552,200 |
December 16 2002 | $20.77 | $21.20 | $20.52 | $21.02 | 1,726,600 |
December 13 2002 | $20.84 | $20.95 | $20.46 | $20.57 | 2,181,000 |
December 12 2002 | $21.09 | $21.21 | $20.81 | $20.84 | 4,106,200 |
December 11 2002 | $21.24 | $21.47 | $20.68 | $21.09 | 31,680,200 |
December 10 2002 | $21.48 | $21.53 | $21.05 | $21.28 | 2,392,400 |
December 09 2002 | $21.38 | $21.82 | $21.18 | $21.18 | 2,046,800 |
December 06 2002 | $21.41 | $21.75 | $21.32 | $21.52 | 1,785,800 |
December 05 2002 | $21.83 | $21.97 | $21.30 | $21.41 | 6,358,000 |
December 04 2002 | $20.55 | $21.14 | $20.50 | $20.73 | 2,088,000 |
December 03 2002 | $20.63 | $20.99 | $20.46 | $20.70 | 1,917,400 |
December 02 2002 | $20.72 | $20.78 | $20.11 | $20.68 | 3,378,000 |
November 29 2002 | $19.87 | $20.10 | $19.75 | $19.94 | 876,800 |
November 27 2002 | $19.82 | $19.99 | $19.62 | $19.78 | 2,072,200 |
November 26 2002 | $19.48 | $19.90 | $19.48 | $19.70 | 3,962,200 |
November 25 2002 | $20.20 | $20.22 | $19.46 | $19.55 | 2,516,400 |
