| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $21.17 | $21.49 | $21.01 | $21.26 | 3,451,400 |
December 30 2002 | $20.95 | $21.32 | $20.83 | $21.17 | 4,170,800 |
December 27 2002 | $21.58 | $21.60 | $21.04 | $21.04 | 2,559,200 |
December 26 2002 | $21.93 | $21.95 | $21.61 | $21.67 | 1,590,400 |
December 24 2002 | $22.11 | $22.11 | $21.89 | $21.93 | 934,800 |
December 23 2002 | $21.96 | $22.15 | $21.89 | $22.11 | 3,322,600 |
December 20 2002 | $21.90 | $22.12 | $21.67 | $22.09 | 4,228,600 |
December 19 2002 | $21.60 | $21.97 | $21.51 | $21.85 | 3,936,200 |
December 18 2002 | $21.14 | $21.63 | $21.04 | $21.63 | 2,628,000 |
December 17 2002 | $21.50 | $21.57 | $20.78 | $21.34 | 2,462,600 |
December 16 2002 | $20.88 | $21.57 | $20.78 | $21.57 | 2,756,800 |
December 13 2002 | $21.05 | $21.05 | $20.78 | $20.88 | 2,331,000 |
December 12 2002 | $21.11 | $21.22 | $20.69 | $21.10 | 2,181,200 |
December 11 2002 | $20.93 | $21.13 | $20.83 | $21.11 | 2,909,400 |
December 10 2002 | $21.26 | $21.26 | $20.51 | $21.20 | 4,998,400 |
December 09 2002 | $21.29 | $21.84 | $21.15 | $21.26 | 3,643,400 |
December 06 2002 | $21.48 | $21.75 | $21.13 | $21.37 | 5,307,600 |
December 05 2002 | $21.55 | $21.83 | $21.38 | $21.72 | 4,098,000 |
December 04 2002 | $21.33 | $21.79 | $21.01 | $21.59 | 2,713,800 |
December 03 2002 | $21.28 | $21.28 | $20.89 | $21.11 | 3,383,600 |
December 02 2002 | $21.01 | $21.50 | $21.01 | $21.40 | 4,308,400 |
November 29 2002 | $20.99 | $21.15 | $20.83 | $21.00 | 2,668,200 |
November 27 2002 | $19.73 | $20.97 | $19.68 | $20.95 | 9,441,800 |
November 26 2002 | $19.97 | $19.98 | $19.57 | $19.60 | 4,918,000 |
November 25 2002 | $19.88 | $20.00 | $19.79 | $20.00 | 3,206,200 |
