| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.32 | $19.47 | $19.18 | $19.47 | 622,400 |
December 30 2002 | $19.18 | $19.56 | $18.92 | $19.46 | 882,700 |
December 27 2002 | $19.57 | $19.68 | $19.00 | $19.07 | 603,600 |
December 26 2002 | $19.24 | $19.82 | $19.24 | $19.40 | 475,000 |
December 24 2002 | $19.33 | $19.39 | $19.10 | $19.22 | 267,700 |
December 23 2002 | $19.40 | $19.58 | $19.07 | $19.29 | 760,200 |
December 20 2002 | $19.33 | $19.42 | $19.16 | $19.40 | 1,209,700 |
December 19 2002 | $19.43 | $19.78 | $19.22 | $19.27 | 786,500 |
December 18 2002 | $19.81 | $19.81 | $19.33 | $19.44 | 695,200 |
December 17 2002 | $20.01 | $20.22 | $19.75 | $19.81 | 622,900 |
December 16 2002 | $19.30 | $20.04 | $19.25 | $20.04 | 1,080,700 |
December 13 2002 | $19.50 | $19.64 | $19.20 | $19.26 | 2,096,800 |
December 12 2002 | $19.96 | $20.12 | $19.71 | $19.71 | 626,500 |
December 11 2002 | $19.98 | $20.23 | $19.90 | $19.96 | 652,900 |
December 10 2002 | $19.66 | $20.01 | $19.42 | $19.98 | 873,800 |
December 09 2002 | $19.87 | $20.07 | $19.49 | $19.60 | 672,200 |
December 06 2002 | $19.89 | $20.21 | $19.81 | $20.00 | 749,700 |
December 05 2002 | $20.24 | $20.27 | $19.89 | $20.07 | 753,900 |
December 04 2002 | $20.37 | $20.38 | $19.82 | $20.16 | 839,900 |
December 03 2002 | $20.26 | $20.50 | $20.20 | $20.37 | 583,200 |
December 02 2002 | $21.25 | $21.28 | $20.22 | $20.41 | 989,100 |
November 29 2002 | $20.57 | $21.13 | $20.41 | $21.11 | 574,200 |
November 27 2002 | $20.21 | $20.55 | $20.11 | $20.43 | 843,400 |
November 26 2002 | $20.22 | $20.63 | $19.98 | $20.19 | 1,905,600 |
November 25 2002 | $20.63 | $20.76 | $20.13 | $20.33 | 1,109,000 |
