| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $71.24 | $71.80 | $70.55 | $70.65 | 767,000 |
December 30 2002 | $70.05 | $71.50 | $69.40 | $71.24 | 1,066,600 |
December 27 2002 | $70.15 | $71.14 | $70.14 | $70.15 | 602,000 |
December 26 2002 | $69.87 | $71.67 | $69.87 | $70.60 | 649,700 |
December 24 2002 | $69.80 | $70.83 | $69.80 | $69.87 | 453,300 |
December 23 2002 | $70.26 | $70.39 | $69.00 | $69.87 | 1,327,300 |
December 20 2002 | $71.50 | $71.83 | $69.91 | $70.56 | 1,470,300 |
December 19 2002 | $71.66 | $72.35 | $70.68 | $71.30 | 1,146,500 |
December 18 2002 | $71.05 | $72.34 | $70.87 | $71.65 | 1,365,900 |
December 17 2002 | $70.27 | $72.13 | $70.00 | $71.90 | 1,969,500 |
December 16 2002 | $69.50 | $70.94 | $68.90 | $70.77 | 2,490,200 |
December 13 2002 | $71.99 | $71.99 | $66.72 | $68.51 | 6,070,500 |
December 12 2002 | $80.11 | $80.11 | $72.60 | $73.56 | 6,028,900 |
December 11 2002 | $79.90 | $80.30 | $79.39 | $79.66 | 1,159,000 |
December 10 2002 | $78.93 | $80.47 | $78.85 | $80.32 | 1,057,100 |
December 09 2002 | $79.96 | $79.96 | $78.29 | $78.43 | 733,400 |
December 06 2002 | $78.37 | $80.50 | $78.37 | $79.96 | 620,000 |
December 05 2002 | $79.73 | $80.17 | $78.41 | $79.37 | 607,700 |
December 04 2002 | $78.68 | $80.00 | $72.00 | $79.53 | 1,281,300 |
December 03 2002 | $80.05 | $80.05 | $78.12 | $78.67 | 1,419,700 |
December 02 2002 | $82.65 | $83.82 | $79.44 | $80.06 | 1,319,700 |
November 29 2002 | $83.47 | $83.60 | $81.70 | $81.70 | 586,200 |
November 27 2002 | $80.75 | $83.72 | $80.34 | $83.47 | 849,200 |
November 26 2002 | $83.09 | $83.09 | $80.00 | $80.10 | 2,085,100 |
November 25 2002 | $85.20 | $86.45 | $83.06 | $83.08 | 1,478,600 |
