| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $33.44 | $33.45 | $33.10 | $33.28 | 1,800,500 |
December 30 2002 | $33.30 | $33.44 | $33.10 | $33.44 | 1,358,300 |
December 27 2002 | $33.53 | $33.56 | $33.24 | $33.24 | 1,387,500 |
December 26 2002 | $33.62 | $33.76 | $33.36 | $33.53 | 1,236,500 |
December 24 2002 | $33.72 | $33.73 | $33.53 | $33.58 | 687,000 |
December 23 2002 | $33.65 | $33.74 | $33.56 | $33.70 | 1,525,700 |
December 20 2002 | $33.51 | $33.81 | $33.45 | $33.65 | 3,764,500 |
December 19 2002 | $33.69 | $33.86 | $33.52 | $33.57 | 2,639,700 |
December 18 2002 | $33.58 | $33.76 | $33.50 | $33.73 | 2,674,300 |
December 17 2002 | $33.79 | $33.87 | $33.58 | $33.71 | 2,300,500 |
December 16 2002 | $33.63 | $33.98 | $33.51 | $33.91 | 2,374,300 |
December 13 2002 | $33.42 | $33.83 | $33.39 | $33.53 | 2,407,500 |
December 12 2002 | $33.50 | $33.57 | $33.37 | $33.55 | 2,469,200 |
December 11 2002 | $33.37 | $33.66 | $33.26 | $33.63 | 2,001,900 |
December 10 2002 | $33.74 | $33.76 | $33.34 | $33.50 | 1,829,800 |
December 09 2002 | $33.78 | $33.79 | $33.56 | $33.66 | 1,770,900 |
December 06 2002 | $33.45 | $33.81 | $33.37 | $33.81 | 1,627,700 |
December 05 2002 | $33.82 | $34.02 | $33.48 | $33.63 | 2,271,600 |
December 04 2002 | $33.66 | $33.79 | $33.55 | $33.72 | 2,125,100 |
December 03 2002 | $33.74 | $33.74 | $33.42 | $33.66 | 2,874,100 |
December 02 2002 | $33.63 | $33.82 | $33.54 | $33.75 | 2,668,800 |
November 29 2002 | $33.63 | $33.66 | $33.35 | $33.43 | 1,399,300 |
November 27 2002 | $32.89 | $33.56 | $32.88 | $33.50 | 2,702,600 |
November 26 2002 | $33.09 | $33.14 | $32.65 | $32.76 | 3,541,800 |
November 25 2002 | $33.50 | $33.63 | $33.03 | $33.13 | 1,923,000 |
