| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 26 2003 | $18.52 | $18.79 | $18.28 | $18.63 | 27,445,600 |
Week of May 19 2003 | $18.48 | $19.08 | $18.31 | $18.55 | 52,144,000 |
Week of May 12 2003 | $18.12 | $18.68 | $17.92 | $18.53 | 40,272,800 |
Week of May 05 2003 | $18.03 | $18.32 | $17.87 | $18.16 | 29,791,600 |
Week of April 28 2003 | $17.59 | $18.04 | $17.37 | $18.00 | 45,786,800 |
Week of April 21 2003 | $17.84 | $18.06 | $17.25 | $17.62 | 49,064,400 |
Week of April 14 2003 | $18.05 | $18.47 | $17.13 | $17.84 | 65,553,600 |
Week of April 07 2003 | $18.07 | $18.36 | $17.61 | $18.05 | 43,242,000 |
Week of March 31 2003 | $17.77 | $18.23 | $17.38 | $17.93 | 45,056,800 |
Week of March 24 2003 | $17.46 | $17.90 | $17.05 | $17.90 | 39,274,800 |
Week of March 17 2003 | $16.30 | $17.46 | $16.27 | $17.46 | 39,515,200 |
Week of March 10 2003 | $16.58 | $16.72 | $15.96 | $16.24 | 37,887,200 |
Week of March 03 2003 | $16.17 | $16.64 | $16.00 | $16.58 | 41,963,200 |
Week of February 24 2003 | $15.78 | $16.21 | $15.38 | $16.10 | 42,058,000 |
Week of February 17 2003 | $15.55 | $16.14 | $15.55 | $15.96 | 32,028,000 |
Week of February 10 2003 | $16.48 | $16.70 | $15.22 | $15.53 | 61,539,600 |
Week of February 03 2003 | $17.07 | $17.23 | $16.22 | $16.44 | 48,747,600 |
Week of January 27 2003 | $16.44 | $17.07 | $15.99 | $17.07 | 46,909,600 |
Week of January 20 2003 | $16.38 | $16.71 | $16.02 | $16.47 | 47,474,800 |
Week of January 13 2003 | $16.08 | $16.48 | $15.73 | $16.38 | 41,372,000 |
Week of January 06 2003 | $16.78 | $16.84 | $16.07 | $16.20 | 37,424,400 |
Week of December 30 2002 | $15.99 | $16.91 | $15.82 | $16.81 | 29,426,000 |
Week of December 23 2002 | $15.81 | $16.44 | $15.77 | $15.97 | 17,615,600 |
Week of December 16 2002 | $15.91 | $16.27 | $15.56 | $15.75 | 44,150,400 |
Week of December 09 2002 | $16.19 | $16.41 | $15.69 | $15.91 | 41,004,000 |
