| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.10 | $16.41 | $15.93 | $16.32 | 11,035,200 |
Week of December 23 2002 | $15.91 | $16.55 | $15.87 | $16.08 | 17,615,600 |
Week of December 16 2002 | $16.01 | $16.38 | $15.66 | $15.85 | 44,048,000 |
Week of December 09 2002 | $16.29 | $16.52 | $15.79 | $16.01 | 41,004,000 |
Week of December 02 2002 | $16.00 | $16.56 | $14.91 | $16.29 | 83,190,400 |
Week of November 25 2002 | $16.21 | $16.21 | $14.67 | $15.92 | 108,037,200 |
Week of November 18 2002 | $18.19 | $18.35 | $16.25 | $16.54 | 87,144,800 |
Week of November 11 2002 | $17.26 | $18.27 | $16.71 | $18.16 | 53,352,800 |
Week of November 04 2002 | $18.43 | $18.79 | $16.91 | $16.97 | 75,326,800 |
Week of October 28 2002 | $18.98 | $18.98 | $17.40 | $18.12 | 61,390,400 |
Week of October 21 2002 | $19.53 | $19.74 | $18.47 | $18.98 | 49,744,800 |
Week of October 14 2002 | $18.24 | $19.65 | $18.22 | $19.49 | 63,943,600 |
Week of October 07 2002 | $17.54 | $18.42 | $17.50 | $18.28 | 52,814,000 |
Week of September 30 2002 | $17.05 | $18.00 | $16.89 | $17.57 | 50,539,200 |
Week of September 23 2002 | $17.60 | $17.78 | $16.81 | $17.08 | 50,024,400 |
Week of September 16 2002 | $17.94 | $18.26 | $17.46 | $17.60 | 39,789,600 |
Week of September 09 2002 | $16.94 | $17.97 | $16.85 | $17.94 | 25,564,000 |
Week of September 02 2002 | $17.20 | $17.20 | $16.43 | $16.94 | 31,163,600 |
Week of August 26 2002 | $17.81 | $17.81 | $16.77 | $17.27 | 27,109,200 |
Week of August 19 2002 | $17.37 | $18.13 | $17.30 | $17.64 | 31,133,600 |
Week of August 12 2002 | $17.07 | $17.86 | $16.93 | $17.32 | 38,642,000 |
Week of August 05 2002 | $16.52 | $17.39 | $16.04 | $17.26 | 47,736,800 |
Week of July 29 2002 | $17.02 | $17.44 | $16.40 | $16.63 | 63,810,800 |
Week of July 22 2002 | $17.24 | $17.79 | $15.93 | $16.76 | 79,408,000 |
Week of July 15 2002 | $18.06 | $18.82 | $17.17 | $17.24 | 78,495,200 |
