| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $19.95 | $20.00 | $19.61 | $19.88 | 7,148,400 |
December 30 2002 | $19.82 | $20.03 | $19.62 | $19.95 | 6,909,400 |
December 27 2002 | $19.96 | $20.06 | $19.69 | $19.77 | 6,335,000 |
December 26 2002 | $20.01 | $20.19 | $19.85 | $19.96 | 4,670,800 |
December 24 2002 | $20.03 | $20.07 | $19.91 | $19.93 | 2,935,800 |
December 23 2002 | $19.95 | $20.26 | $19.87 | $20.03 | 8,917,400 |
December 20 2002 | $19.82 | $20.09 | $19.77 | $20.09 | 13,935,800 |
December 19 2002 | $19.55 | $19.85 | $19.50 | $19.57 | 10,848,600 |
December 18 2002 | $19.50 | $19.73 | $19.40 | $19.57 | 11,451,200 |
December 17 2002 | $20.02 | $20.10 | $19.81 | $19.83 | 8,419,200 |
December 16 2002 | $19.59 | $20.20 | $19.55 | $20.08 | 10,135,000 |
December 13 2002 | $19.77 | $19.82 | $19.50 | $19.50 | 7,195,400 |
December 12 2002 | $19.97 | $20.02 | $19.75 | $19.87 | 8,538,400 |
December 11 2002 | $19.62 | $19.91 | $19.60 | $19.86 | 9,990,600 |
December 10 2002 | $19.45 | $19.83 | $19.41 | $19.83 | 8,687,800 |
December 09 2002 | $19.46 | $19.63 | $19.37 | $19.45 | 9,576,600 |
December 06 2002 | $19.19 | $19.75 | $19.17 | $19.50 | 12,003,200 |
December 05 2002 | $19.67 | $19.75 | $19.29 | $19.32 | 9,349,800 |
December 04 2002 | $19.56 | $19.93 | $19.51 | $19.67 | 12,885,800 |
December 03 2002 | $19.57 | $19.80 | $19.37 | $19.62 | 11,371,400 |
December 02 2002 | $19.84 | $20.19 | $19.46 | $19.57 | 15,108,600 |
November 29 2002 | $20.13 | $20.16 | $19.77 | $19.84 | 4,974,200 |
November 27 2002 | $19.86 | $20.19 | $19.77 | $20.10 | 8,072,600 |
November 26 2002 | $20.14 | $20.15 | $19.66 | $19.69 | 10,350,400 |
November 25 2002 | $20.18 | $20.39 | $20.01 | $20.16 | 9,659,200 |