| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.39 | $19.54 | $19.25 | $19.54 | 622,400 |
December 30 2002 | $19.25 | $19.63 | $18.99 | $19.53 | 882,700 |
December 27 2002 | $19.65 | $19.75 | $19.07 | $19.14 | 603,600 |
December 26 2002 | $19.31 | $19.89 | $19.31 | $19.47 | 475,000 |
December 24 2002 | $19.40 | $19.46 | $19.17 | $19.29 | 267,700 |
December 23 2002 | $19.47 | $19.66 | $19.14 | $19.36 | 760,200 |
December 20 2002 | $19.40 | $19.49 | $19.23 | $19.47 | 1,209,700 |
December 19 2002 | $19.50 | $19.85 | $19.29 | $19.34 | 786,500 |
December 18 2002 | $19.88 | $19.88 | $19.40 | $19.51 | 695,200 |
December 17 2002 | $20.08 | $20.29 | $19.82 | $19.88 | 622,900 |
December 16 2002 | $19.37 | $20.12 | $19.32 | $20.12 | 1,080,700 |
December 13 2002 | $19.57 | $19.71 | $19.27 | $19.33 | 2,096,800 |
December 12 2002 | $20.04 | $20.19 | $19.79 | $19.79 | 626,500 |
December 11 2002 | $20.05 | $20.30 | $19.97 | $20.04 | 652,900 |
December 10 2002 | $19.73 | $20.08 | $19.49 | $20.05 | 873,800 |
December 09 2002 | $19.94 | $20.14 | $19.56 | $19.67 | 672,200 |
December 06 2002 | $19.96 | $20.28 | $19.88 | $20.08 | 749,700 |
December 05 2002 | $20.31 | $20.34 | $19.96 | $20.14 | 753,900 |
December 04 2002 | $20.45 | $20.45 | $19.89 | $20.23 | 839,900 |
December 03 2002 | $20.34 | $20.58 | $20.27 | $20.44 | 583,200 |
December 02 2002 | $21.33 | $21.36 | $20.29 | $20.48 | 989,100 |
November 29 2002 | $20.64 | $21.20 | $20.48 | $21.19 | 574,200 |
November 27 2002 | $20.28 | $20.62 | $20.18 | $20.50 | 843,400 |
November 26 2002 | $20.30 | $20.71 | $20.05 | $20.26 | 1,905,600 |
November 25 2002 | $20.71 | $20.84 | $20.20 | $20.40 | 1,109,000 |
