| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $31.30 | $31.31 | $30.98 | $31.15 | 1,800,500 |
December 30 2002 | $31.17 | $31.30 | $30.99 | $31.30 | 1,358,300 |
December 27 2002 | $31.39 | $31.41 | $31.11 | $31.11 | 1,387,500 |
December 26 2002 | $31.46 | $31.60 | $31.22 | $31.39 | 1,236,500 |
December 24 2002 | $31.56 | $31.57 | $31.39 | $31.43 | 687,000 |
December 23 2002 | $31.49 | $31.58 | $31.41 | $31.54 | 1,525,700 |
December 20 2002 | $31.37 | $31.65 | $31.31 | $31.49 | 3,764,500 |
December 19 2002 | $31.54 | $31.69 | $31.38 | $31.42 | 2,639,700 |
December 18 2002 | $31.43 | $31.60 | $31.36 | $31.57 | 2,674,300 |
December 17 2002 | $31.63 | $31.70 | $31.44 | $31.55 | 2,300,500 |
December 16 2002 | $31.48 | $31.81 | $31.37 | $31.74 | 2,374,300 |
December 13 2002 | $31.28 | $31.66 | $31.26 | $31.38 | 2,407,500 |
December 12 2002 | $31.36 | $31.43 | $31.24 | $31.41 | 2,469,200 |
December 11 2002 | $31.23 | $31.51 | $31.13 | $31.47 | 2,001,900 |
December 10 2002 | $31.58 | $31.60 | $31.21 | $31.36 | 1,829,800 |
December 09 2002 | $31.62 | $31.63 | $31.42 | $31.50 | 1,770,900 |
December 06 2002 | $31.31 | $31.64 | $31.24 | $31.64 | 1,627,700 |
December 05 2002 | $31.65 | $31.84 | $31.34 | $31.48 | 2,271,600 |
December 04 2002 | $31.50 | $31.63 | $31.41 | $31.56 | 2,125,100 |
December 03 2002 | $31.58 | $31.58 | $31.28 | $31.50 | 2,874,100 |
December 02 2002 | $31.48 | $31.65 | $31.39 | $31.59 | 2,668,800 |
November 29 2002 | $31.48 | $31.50 | $31.21 | $31.29 | 1,399,300 |
November 27 2002 | $30.79 | $31.41 | $30.77 | $31.36 | 2,702,600 |
November 26 2002 | $30.97 | $31.02 | $30.56 | $30.66 | 3,541,800 |
November 25 2002 | $31.36 | $31.48 | $30.92 | $31.01 | 1,923,000 |