| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $23.21 | $23.29 | $22.92 | $23.15 | 5,403,000 |
December 30 2002 | $23.21 | $23.56 | $23.16 | $23.19 | 6,905,800 |
December 27 2002 | $23.42 | $23.59 | $23.22 | $23.31 | 3,341,800 |
December 26 2002 | $23.58 | $23.77 | $23.47 | $23.55 | 3,321,400 |
December 24 2002 | $23.62 | $23.65 | $23.47 | $23.58 | 1,895,200 |
December 23 2002 | $23.68 | $23.72 | $23.57 | $23.62 | 6,001,600 |
December 20 2002 | $23.35 | $23.64 | $23.26 | $23.62 | 11,114,800 |
December 19 2002 | $23.53 | $23.54 | $22.99 | $23.08 | 9,275,800 |
December 18 2002 | $23.49 | $23.66 | $23.38 | $23.53 | 6,152,400 |
December 17 2002 | $23.70 | $23.71 | $23.45 | $23.54 | 6,956,200 |
December 16 2002 | $23.55 | $23.72 | $23.25 | $23.72 | 6,884,200 |
December 13 2002 | $23.62 | $23.78 | $23.48 | $23.54 | 8,180,800 |
December 12 2002 | $23.70 | $23.77 | $23.23 | $23.62 | 10,370,200 |
December 11 2002 | $23.61 | $23.68 | $23.28 | $23.56 | 7,881,600 |
December 10 2002 | $23.43 | $23.68 | $23.27 | $23.61 | 7,920,000 |
December 09 2002 | $23.16 | $23.39 | $23.04 | $23.27 | 8,444,400 |
December 06 2002 | $23.02 | $23.18 | $22.84 | $23.15 | 6,083,200 |
December 05 2002 | $23.18 | $23.57 | $22.94 | $22.96 | 9,266,800 |
December 04 2002 | $22.76 | $23.38 | $22.76 | $23.18 | 10,484,000 |
December 03 2002 | $22.09 | $22.84 | $22.09 | $22.76 | 10,569,800 |
December 02 2002 | $22.53 | $22.56 | $22.15 | $22.30 | 13,905,200 |
November 29 2002 | $22.76 | $22.87 | $22.59 | $22.77 | 4,340,000 |
November 27 2002 | $22.74 | $23.04 | $22.52 | $22.90 | 7,461,200 |
November 26 2002 | $22.96 | $22.97 | $22.69 | $22.74 | 9,031,200 |
November 25 2002 | $23.18 | $23.23 | $23.02 | $23.07 | 7,500,000 |
