| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $66.78 | $67.44 | $66.09 | $66.78 | 4,420,068 |
December 30 2002 | $67.27 | $67.87 | $66.37 | $67.19 | 4,601,959 |
December 27 2002 | $69.11 | $69.38 | $67.30 | $67.74 | 3,881,157 |
December 26 2002 | $69.60 | $70.71 | $68.59 | $68.86 | 3,146,207 |
December 24 2002 | $69.13 | $69.76 | $68.86 | $68.94 | 1,565,633 |
December 23 2002 | $69.81 | $70.77 | $69.32 | $70.03 | 4,252,909 |
December 20 2002 | $70.36 | $70.77 | $69.54 | $70.63 | 6,661,767 |
December 19 2002 | $69.27 | $70.36 | $68.32 | $69.13 | 4,373,537 |
December 18 2002 | $70.49 | $72.51 | $69.32 | $69.84 | 3,877,505 |
December 17 2002 | $71.94 | $71.94 | $70.22 | $70.77 | 4,008,607 |
December 16 2002 | $69.81 | $71.94 | $69.76 | $71.94 | 4,396,135 |
December 13 2002 | $70.52 | $70.52 | $68.73 | $69.41 | 4,247,985 |
December 12 2002 | $71.04 | $71.53 | $69.90 | $70.49 | 3,232,238 |
December 11 2002 | $70.09 | $72.73 | $69.54 | $71.15 | 4,218,688 |
December 10 2002 | $70.00 | $70.77 | $69.43 | $70.58 | 3,568,936 |
December 09 2002 | $69.81 | $71.26 | $69.30 | $69.41 | 3,715,542 |
December 06 2002 | $68.73 | $71.04 | $68.62 | $70.90 | 3,675,750 |
December 05 2002 | $72.81 | $73.24 | $70.09 | $70.22 | 3,800,300 |
December 04 2002 | $72.13 | $74.03 | $71.94 | $72.18 | 5,145,837 |
December 03 2002 | $74.01 | $74.01 | $72.24 | $72.81 | 4,096,225 |
December 02 2002 | $76.16 | $76.16 | $73.27 | $74.03 | 4,614,750 |
November 29 2002 | $74.31 | $74.55 | $73.52 | $73.82 | 2,560,993 |
November 27 2002 | $72.54 | $74.58 | $72.40 | $73.90 | 4,848,389 |
November 26 2002 | $72.13 | $72.92 | $71.50 | $71.72 | 5,223,772 |
November 25 2002 | $71.31 | $73.33 | $71.20 | $72.94 | 5,313,079 |
