| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $27.26 | $27.94 | $27.24 | $27.58 | 704,550 |
December 30 2002 | $26.98 | $27.45 | $26.77 | $27.26 | 413,700 |
December 27 2002 | $27.22 | $27.36 | $26.87 | $26.98 | 301,800 |
December 26 2002 | $26.48 | $27.45 | $26.41 | $27.32 | 318,750 |
December 24 2002 | $26.41 | $26.48 | $26.38 | $26.45 | 133,050 |
December 23 2002 | $26.09 | $26.71 | $25.90 | $26.48 | 353,850 |
December 20 2002 | $25.90 | $26.26 | $25.88 | $26.09 | 404,850 |
December 19 2002 | $25.96 | $26.32 | $25.69 | $25.79 | 489,450 |
December 18 2002 | $26.64 | $26.64 | $26.03 | $26.03 | 336,600 |
December 17 2002 | $26.87 | $27.00 | $26.54 | $26.64 | 274,350 |
December 16 2002 | $26.61 | $27.07 | $26.61 | $26.90 | 445,950 |
December 13 2002 | $26.96 | $27.11 | $26.67 | $26.74 | 478,200 |
December 12 2002 | $26.29 | $27.20 | $26.29 | $27.13 | 621,300 |
December 11 2002 | $26.93 | $27.17 | $26.16 | $26.36 | 649,800 |
December 10 2002 | $26.23 | $26.98 | $26.18 | $26.93 | 609,000 |
December 09 2002 | $26.79 | $26.87 | $26.22 | $26.22 | 375,750 |
December 06 2002 | $27.06 | $27.61 | $26.73 | $26.88 | 581,400 |
December 05 2002 | $26.93 | $27.19 | $26.16 | $27.06 | 926,700 |
December 04 2002 | $27.58 | $27.73 | $26.82 | $26.87 | 1,622,100 |
December 03 2002 | $27.96 | $27.97 | $27.32 | $27.71 | 455,100 |
December 02 2002 | $28.45 | $28.64 | $27.90 | $28.09 | 430,200 |
November 29 2002 | $28.14 | $28.29 | $27.90 | $28.29 | 206,400 |
November 27 2002 | $27.62 | $28.67 | $27.60 | $28.05 | 756,450 |
November 26 2002 | $27.92 | $28.15 | $27.57 | $27.57 | 837,900 |
November 25 2002 | $27.11 | $28.08 | $27.10 | $28.08 | 696,900 |
