| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $18.70 | $18.98 | $18.35 | $18.72 | 4,597,900 |
December 30 2002 | $18.21 | $18.88 | $18.19 | $18.70 | 4,456,400 |
December 27 2002 | $18.41 | $18.54 | $18.25 | $18.27 | 2,777,600 |
December 26 2002 | $18.16 | $18.74 | $18.13 | $18.45 | 4,150,300 |
December 24 2002 | $18.24 | $18.37 | $18.10 | $18.17 | 3,230,200 |
December 23 2002 | $18.65 | $18.68 | $18.07 | $18.27 | 5,193,200 |
December 20 2002 | $18.48 | $18.84 | $18.16 | $18.60 | 6,706,900 |
December 19 2002 | $18.18 | $18.82 | $18.15 | $18.40 | 6,990,900 |
December 18 2002 | $18.47 | $18.66 | $18.19 | $18.36 | 13,631,300 |
December 17 2002 | $19.08 | $19.09 | $18.39 | $18.49 | 9,248,800 |
December 16 2002 | $19.05 | $19.34 | $18.88 | $19.14 | 8,149,700 |
December 13 2002 | $19.55 | $19.64 | $18.83 | $19.03 | 7,609,900 |
December 12 2002 | $19.56 | $19.82 | $18.82 | $19.72 | 18,744,800 |
December 11 2002 | $19.48 | $19.52 | $18.92 | $19.00 | 11,694,400 |
December 10 2002 | $19.76 | $19.98 | $19.40 | $19.56 | 7,031,900 |
December 09 2002 | $20.26 | $20.30 | $19.58 | $19.68 | 7,366,900 |
December 06 2002 | $20.39 | $20.68 | $20.16 | $20.31 | 6,247,400 |
December 05 2002 | $21.25 | $21.28 | $20.45 | $20.75 | 8,151,800 |
December 04 2002 | $21.84 | $21.98 | $21.45 | $21.52 | 5,315,700 |
December 03 2002 | $21.78 | $22.04 | $21.52 | $21.95 | 5,538,100 |
December 02 2002 | $22.04 | $22.97 | $21.55 | $21.75 | 6,114,900 |
November 29 2002 | $21.48 | $21.74 | $21.35 | $21.55 | 2,249,000 |
November 27 2002 | $20.96 | $21.46 | $20.93 | $21.36 | 5,539,600 |
November 26 2002 | $21.25 | $21.37 | $20.72 | $20.75 | 6,095,800 |
November 25 2002 | $21.06 | $21.48 | $20.72 | $21.33 | 6,129,900 |
