| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $20.12 | $20.38 | $19.79 | $20.25 | 2,307,600 |
Week of December 23 2002 | $20.43 | $21.04 | $20.07 | $20.11 | 3,815,800 |
Week of December 16 2002 | $20.68 | $21.14 | $20.25 | $20.39 | 10,269,800 |
Week of December 09 2002 | $21.29 | $21.72 | $20.37 | $20.48 | 42,406,600 |
Week of December 02 2002 | $20.63 | $21.87 | $20.02 | $21.42 | 15,527,200 |
Week of November 25 2002 | $20.11 | $20.14 | $19.37 | $19.85 | 9,427,600 |
Week of November 18 2002 | $21.89 | $22.01 | $19.75 | $20.01 | 16,439,400 |
Week of November 11 2002 | $21.54 | $22.05 | $19.96 | $21.89 | 13,833,000 |
Week of November 04 2002 | $23.49 | $23.67 | $21.44 | $21.54 | 9,257,400 |
Week of October 28 2002 | $23.11 | $23.11 | $21.21 | $23.08 | 11,452,400 |
Week of October 21 2002 | $22.86 | $23.63 | $22.23 | $22.83 | 9,842,200 |
Week of October 14 2002 | $21.96 | $23.84 | $21.94 | $23.55 | 11,693,000 |
Week of October 07 2002 | $19.69 | $22.51 | $17.47 | $22.42 | 25,311,600 |
Week of September 30 2002 | $21.89 | $22.78 | $18.15 | $19.74 | 20,610,200 |
Week of September 23 2002 | $20.72 | $22.65 | $19.70 | $22.25 | 16,193,400 |
Week of September 16 2002 | $20.20 | $21.38 | $20.10 | $20.72 | 10,572,600 |
Week of September 09 2002 | $20.03 | $20.55 | $19.48 | $20.27 | 6,003,200 |
Week of September 02 2002 | $19.66 | $20.18 | $18.75 | $20.08 | 7,772,000 |
Week of August 26 2002 | $21.14 | $21.19 | $19.32 | $19.95 | 10,946,800 |
Week of August 19 2002 | $21.67 | $22.24 | $20.76 | $20.78 | 9,735,600 |
Week of August 12 2002 | $20.43 | $21.60 | $19.93 | $21.39 | 7,708,800 |
Week of August 05 2002 | $20.88 | $21.53 | $19.82 | $20.68 | 11,306,400 |
Week of July 29 2002 | $19.54 | $21.65 | $19.23 | $20.86 | 19,789,200 |
Week of July 22 2002 | $22.06 | $22.28 | $18.25 | $18.56 | 37,808,400 |
Week of July 15 2002 | $25.67 | $25.73 | $22.01 | $22.42 | 16,434,400 |
