| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $20.03 | $20.29 | $19.70 | $20.16 | 2,308,400 |
Week of December 23 2002 | $20.33 | $20.95 | $19.98 | $20.02 | 3,815,800 |
Week of December 16 2002 | $20.58 | $21.04 | $20.15 | $20.30 | 10,271,200 |
Week of December 09 2002 | $21.19 | $21.62 | $20.28 | $20.39 | 42,411,400 |
Week of December 02 2002 | $20.02 | $21.77 | $19.93 | $21.33 | 15,621,800 |
Week of November 25 2002 | $20.02 | $20.04 | $19.29 | $19.76 | 9,451,200 |
Week of November 18 2002 | $21.79 | $21.91 | $19.66 | $19.92 | 16,439,600 |
Week of November 11 2002 | $21.45 | $21.95 | $19.87 | $21.79 | 13,833,000 |
Week of November 04 2002 | $23.38 | $23.56 | $21.34 | $21.44 | 9,257,600 |
Week of October 28 2002 | $23.01 | $23.01 | $21.11 | $22.97 | 11,452,400 |
Week of October 21 2002 | $22.76 | $23.53 | $22.13 | $22.72 | 9,844,200 |
Week of October 14 2002 | $21.86 | $23.73 | $21.84 | $23.44 | 11,697,600 |
Week of October 07 2002 | $19.60 | $22.41 | $17.39 | $22.32 | 25,309,600 |
Week of September 30 2002 | $21.79 | $22.67 | $18.07 | $19.65 | 20,609,400 |
Week of September 23 2002 | $20.63 | $22.55 | $19.61 | $22.15 | 16,193,200 |
Week of September 16 2002 | $20.10 | $21.29 | $20.01 | $20.62 | 10,572,600 |
Week of September 09 2002 | $19.94 | $20.46 | $19.40 | $20.18 | 6,003,200 |
Week of September 02 2002 | $19.57 | $20.09 | $18.67 | $19.99 | 7,774,000 |
Week of August 26 2002 | $21.04 | $21.10 | $19.24 | $19.86 | 10,948,600 |
Week of August 19 2002 | $21.57 | $22.14 | $20.67 | $20.69 | 9,731,400 |
Week of August 12 2002 | $20.33 | $21.50 | $19.84 | $21.29 | 7,703,600 |
Week of August 05 2002 | $20.79 | $21.44 | $19.73 | $20.59 | 11,304,600 |
Week of July 29 2002 | $19.45 | $21.56 | $19.15 | $20.77 | 19,783,400 |
Week of July 22 2002 | $21.96 | $22.18 | $18.17 | $18.47 | 37,808,400 |
Week of July 15 2002 | $25.55 | $25.61 | $21.91 | $22.31 | 16,430,400 |
