| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $31.73 | $31.74 | $31.41 | $31.58 | 1,800,500 |
December 30 2002 | $31.60 | $31.73 | $31.42 | $31.73 | 1,358,300 |
December 27 2002 | $31.82 | $31.85 | $31.54 | $31.55 | 1,387,500 |
December 26 2002 | $31.90 | $32.04 | $31.66 | $31.82 | 1,236,500 |
December 24 2002 | $32.00 | $32.01 | $31.82 | $31.87 | 687,000 |
December 23 2002 | $31.93 | $32.02 | $31.85 | $31.98 | 1,525,700 |
December 20 2002 | $31.80 | $32.09 | $31.74 | $31.93 | 3,764,500 |
December 19 2002 | $31.98 | $32.13 | $31.81 | $31.86 | 2,639,700 |
December 18 2002 | $31.87 | $32.04 | $31.80 | $32.01 | 2,674,300 |
December 17 2002 | $32.07 | $32.14 | $31.87 | $31.99 | 2,300,500 |
December 16 2002 | $31.92 | $32.25 | $31.80 | $32.18 | 2,374,300 |
December 13 2002 | $31.72 | $32.10 | $31.69 | $31.82 | 2,407,500 |
December 12 2002 | $31.79 | $31.86 | $31.67 | $31.84 | 2,469,200 |
December 11 2002 | $31.67 | $31.95 | $31.57 | $31.91 | 2,001,900 |
December 10 2002 | $32.02 | $32.04 | $31.64 | $31.79 | 1,829,800 |
December 09 2002 | $32.06 | $32.07 | $31.85 | $31.94 | 1,770,900 |
December 06 2002 | $31.74 | $32.08 | $31.67 | $32.08 | 1,627,700 |
December 05 2002 | $32.09 | $32.28 | $31.78 | $31.92 | 2,271,600 |
December 04 2002 | $31.94 | $32.07 | $31.84 | $32.00 | 2,125,100 |
December 03 2002 | $32.02 | $32.02 | $31.72 | $31.94 | 2,874,100 |
December 02 2002 | $31.92 | $32.09 | $31.83 | $32.03 | 2,668,800 |
November 29 2002 | $31.92 | $31.94 | $31.65 | $31.72 | 1,399,300 |
November 27 2002 | $31.22 | $31.85 | $31.20 | $31.79 | 2,702,600 |
November 26 2002 | $31.40 | $31.45 | $30.99 | $31.09 | 3,541,800 |
November 25 2002 | $31.79 | $31.92 | $31.35 | $31.44 | 1,923,000 |
