| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $32.89 | $32.91 | $32.56 | $32.74 | 1,800,500 |
December 30 2002 | $32.76 | $32.89 | $32.57 | $32.89 | 1,358,300 |
December 27 2002 | $32.99 | $33.01 | $32.70 | $32.70 | 1,387,500 |
December 26 2002 | $33.07 | $33.22 | $32.82 | $32.99 | 1,236,500 |
December 24 2002 | $33.17 | $33.19 | $32.99 | $33.03 | 687,000 |
December 23 2002 | $33.10 | $33.19 | $33.01 | $33.15 | 1,525,700 |
December 20 2002 | $32.97 | $33.26 | $32.91 | $33.10 | 3,749,100 |
December 19 2002 | $33.15 | $33.31 | $32.98 | $33.02 | 2,639,700 |
December 18 2002 | $33.03 | $33.22 | $32.96 | $33.19 | 2,674,300 |
December 17 2002 | $33.24 | $33.32 | $33.04 | $33.16 | 2,297,400 |
December 16 2002 | $33.09 | $33.43 | $32.97 | $33.36 | 2,374,300 |
December 13 2002 | $32.88 | $33.28 | $32.85 | $32.98 | 2,407,500 |
December 12 2002 | $32.96 | $33.03 | $32.83 | $33.01 | 2,469,100 |
December 11 2002 | $32.83 | $33.12 | $32.72 | $33.08 | 2,001,900 |
December 10 2002 | $33.19 | $33.21 | $32.80 | $32.96 | 1,829,800 |
December 09 2002 | $33.24 | $33.24 | $33.02 | $33.11 | 1,770,900 |
December 06 2002 | $32.91 | $33.26 | $32.83 | $33.26 | 1,627,700 |
December 05 2002 | $33.27 | $33.47 | $32.94 | $33.09 | 2,231,700 |
December 04 2002 | $33.11 | $33.24 | $33.01 | $33.17 | 2,125,100 |
December 03 2002 | $33.19 | $33.20 | $32.88 | $33.11 | 2,874,100 |
December 02 2002 | $33.09 | $33.27 | $32.99 | $33.20 | 2,668,800 |
November 29 2002 | $33.09 | $33.11 | $32.81 | $32.88 | 1,399,300 |
November 27 2002 | $32.36 | $33.01 | $32.34 | $32.96 | 2,702,600 |
November 26 2002 | $32.55 | $32.60 | $32.12 | $32.23 | 3,539,400 |
November 25 2002 | $32.96 | $33.09 | $32.49 | $32.59 | 1,923,000 |
