| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $13.72 | $13.84 | $13.64 | $13.76 | 8,589,400 |
Week of December 23 2002 | $13.86 | $13.97 | $13.61 | $13.64 | 14,590,200 |
Week of December 16 2002 | $14.09 | $14.31 | $13.64 | $13.80 | 34,427,200 |
Week of December 09 2002 | $14.16 | $14.28 | $13.85 | $14.00 | 26,695,200 |
Week of December 02 2002 | $13.91 | $14.28 | $13.74 | $14.15 | 29,389,400 |
Week of November 25 2002 | $13.81 | $14.11 | $13.70 | $13.88 | 23,355,000 |
Week of November 18 2002 | $14.00 | $14.18 | $13.73 | $13.75 | 33,748,200 |
Week of November 11 2002 | $13.77 | $14.01 | $13.40 | $13.98 | 30,901,000 |
Week of November 04 2002 | $14.24 | $14.27 | $13.74 | $13.83 | 36,380,000 |
Week of October 28 2002 | $15.01 | $15.19 | $13.58 | $14.10 | 53,881,800 |
Week of October 21 2002 | $15.28 | $15.45 | $14.46 | $15.00 | 28,867,800 |
Week of October 14 2002 | $14.75 | $15.40 | $14.60 | $15.34 | 25,352,000 |
Week of October 07 2002 | $14.71 | $14.89 | $13.95 | $14.74 | 30,931,200 |
Week of September 30 2002 | $14.54 | $15.12 | $13.97 | $14.52 | 35,914,000 |
Week of September 23 2002 | $14.35 | $15.07 | $13.99 | $14.54 | 28,112,200 |
Week of September 16 2002 | $14.95 | $15.18 | $14.30 | $14.45 | 26,937,800 |
Week of September 09 2002 | $15.28 | $15.67 | $14.70 | $14.99 | 24,013,400 |
Week of September 02 2002 | $15.41 | $15.42 | $14.38 | $15.30 | 25,099,400 |
Week of August 26 2002 | $15.99 | $16.39 | $15.42 | $15.70 | 25,904,400 |
Week of August 19 2002 | $15.65 | $16.18 | $15.16 | $16.06 | 28,251,200 |
Week of August 12 2002 | $15.17 | $16.09 | $14.96 | $15.76 | 27,102,600 |
Week of August 05 2002 | $14.37 | $15.41 | $13.72 | $15.33 | 28,985,200 |
Week of July 29 2002 | $14.61 | $15.22 | $14.18 | $14.37 | 49,479,600 |
Week of July 22 2002 | $14.96 | $15.20 | $13.32 | $14.37 | 58,494,200 |
Week of July 15 2002 | $16.67 | $16.70 | $14.82 | $15.12 | 44,290,000 |