| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $30.50 | $30.69 | $30.50 | $30.60 | 33,900 |
December 30 2002 | $30.74 | $31.03 | $30.64 | $30.64 | 29,900 |
December 27 2002 | $30.42 | $30.51 | $29.96 | $30.18 | 23,000 |
December 26 2002 | $30.16 | $30.77 | $30.16 | $30.36 | 35,900 |
December 24 2002 | $29.88 | $30.16 | $29.82 | $29.98 | 19,000 |
December 23 2002 | $29.56 | $29.61 | $29.30 | $29.44 | 33,800 |
December 20 2002 | $29.18 | $29.75 | $29.18 | $29.44 | 18,000 |
December 19 2002 | $29.18 | $29.34 | $29.16 | $29.26 | 64,100 |
December 18 2002 | $29.44 | $29.61 | $29.15 | $29.24 | 24,100 |
December 17 2002 | $29.89 | $30.51 | $29.89 | $30.24 | 27,100 |
December 16 2002 | $29.87 | $30.05 | $29.80 | $29.98 | 31,400 |
December 13 2002 | $29.44 | $29.57 | $29.37 | $29.53 | 76,700 |
December 12 2002 | $29.73 | $30.10 | $29.61 | $29.93 | 23,300 |
December 11 2002 | $29.50 | $29.67 | $29.34 | $29.59 | 40,200 |
December 10 2002 | $29.61 | $29.84 | $29.61 | $29.72 | 68,600 |
December 09 2002 | $29.69 | $29.90 | $29.27 | $29.47 | 107,900 |
December 06 2002 | $29.70 | $29.75 | $29.50 | $29.54 | 37,300 |
December 05 2002 | $30.02 | $30.02 | $29.64 | $29.96 | 125,600 |
December 04 2002 | $30.16 | $30.54 | $30.02 | $30.54 | 43,600 |
December 03 2002 | $30.31 | $30.31 | $30.02 | $30.22 | 29,400 |
December 02 2002 | $30.54 | $30.54 | $30.15 | $30.29 | 53,900 |
November 29 2002 | $30.60 | $30.81 | $30.19 | $30.54 | 25,300 |
November 27 2002 | $30.16 | $30.60 | $30.14 | $30.60 | 27,000 |
November 26 2002 | $30.13 | $30.15 | $30.03 | $30.07 | 30,300 |
November 25 2002 | $29.59 | $30.39 | $29.59 | $30.39 | 56,900 |
