| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $20.95 | $21.49 | $20.83 | $21.26 | 7,622,200 |
Week of December 23 2002 | $21.96 | $22.15 | $21.04 | $21.04 | 8,407,000 |
Week of December 16 2002 | $20.88 | $22.12 | $20.78 | $22.09 | 16,012,200 |
Week of December 09 2002 | $21.29 | $21.84 | $20.51 | $20.88 | 16,063,400 |
Week of December 02 2002 | $21.01 | $21.83 | $20.89 | $21.37 | 19,811,400 |
Week of November 25 2002 | $19.88 | $21.15 | $19.57 | $21.00 | 20,234,200 |
Week of November 18 2002 | $19.83 | $20.74 | $19.71 | $19.98 | 23,635,000 |
Week of November 11 2002 | $19.17 | $20.00 | $19.15 | $19.88 | 16,641,600 |
Week of November 04 2002 | $19.25 | $20.11 | $19.10 | $19.45 | 21,772,400 |
Week of October 28 2002 | $19.10 | $19.30 | $18.38 | $19.20 | 21,978,600 |
Week of October 21 2002 | $18.00 | $19.63 | $17.43 | $19.05 | 42,793,200 |
Week of October 14 2002 | $17.85 | $18.35 | $17.49 | $18.05 | 22,754,000 |
Week of October 07 2002 | $17.80 | $18.57 | $17.38 | $18.15 | 31,159,200 |
Week of September 30 2002 | $15.53 | $18.63 | $15.05 | $17.57 | 54,261,200 |
Week of September 23 2002 | $14.40 | $15.90 | $14.25 | $15.74 | 30,657,200 |
Week of September 16 2002 | $15.09 | $15.60 | $14.20 | $14.65 | 18,973,000 |
Week of September 09 2002 | $14.27 | $15.42 | $14.27 | $15.09 | 21,009,800 |
Week of September 02 2002 | $13.77 | $14.43 | $13.73 | $14.26 | 12,657,600 |
Week of August 26 2002 | $14.69 | $14.88 | $14.15 | $14.58 | 12,677,600 |
Week of August 19 2002 | $14.08 | $15.00 | $13.78 | $14.66 | 14,068,400 |
Week of August 12 2002 | $14.36 | $14.61 | $13.28 | $14.18 | 17,048,800 |
Week of August 05 2002 | $14.10 | $14.85 | $13.31 | $14.82 | 15,276,800 |
Week of July 29 2002 | $14.25 | $15.00 | $13.25 | $13.95 | 23,970,600 |
Week of July 22 2002 | $12.35 | $14.50 | $11.50 | $13.83 | 31,596,200 |
Week of July 15 2002 | $13.70 | $14.10 | $12.31 | $12.35 | 25,751,200 |
