| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2002 | $57.05 | $57.29 | $56.65 | $56.95 | 363,800 |
December 30 2002 | $57.10 | $57.47 | $55.60 | $57.00 | 543,400 |
December 27 2002 | $58.70 | $58.88 | $56.82 | $57.25 | 344,200 |
December 26 2002 | $58.14 | $59.40 | $58.14 | $58.66 | 176,200 |
December 24 2002 | $58.52 | $58.63 | $58.00 | $58.15 | 202,600 |
December 23 2002 | $60.18 | $60.25 | $58.50 | $58.70 | 346,100 |
December 20 2002 | $59.70 | $60.41 | $59.70 | $60.28 | 301,300 |
December 19 2002 | $60.10 | $60.98 | $59.29 | $59.43 | 414,200 |
December 18 2002 | $61.22 | $61.22 | $59.90 | $60.14 | 345,200 |
December 17 2002 | $61.10 | $62.04 | $60.80 | $61.42 | 519,600 |
December 16 2002 | $58.21 | $61.33 | $58.21 | $61.21 | 492,500 |
December 13 2002 | $59.50 | $59.55 | $58.15 | $58.20 | 202,200 |
December 12 2002 | $58.00 | $60.24 | $58.00 | $59.64 | 664,400 |
December 11 2002 | $57.04 | $58.02 | $56.82 | $58.00 | 528,300 |
December 10 2002 | $57.40 | $57.50 | $55.77 | $57.04 | 1,099,100 |
December 09 2002 | $58.50 | $59.00 | $57.17 | $57.40 | 871,300 |
December 06 2002 | $60.91 | $60.91 | $59.01 | $59.24 | 566,100 |
December 05 2002 | $59.80 | $61.41 | $59.10 | $60.90 | 472,400 |
December 04 2002 | $60.27 | $60.27 | $59.40 | $59.62 | 655,000 |
December 03 2002 | $62.10 | $62.10 | $60.18 | $60.26 | 547,100 |
December 02 2002 | $61.98 | $63.40 | $61.92 | $62.83 | 744,600 |
November 29 2002 | $61.70 | $61.99 | $61.45 | $61.61 | 127,300 |
November 27 2002 | $59.70 | $61.55 | $59.68 | $61.50 | 386,600 |
November 26 2002 | $60.20 | $60.21 | $59.08 | $59.29 | 371,000 |
November 25 2002 | $58.45 | $60.45 | $58.40 | $60.45 | 307,200 |
