| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $26.23 | $27.00 | $26.23 | $26.77 | 605,400 |
Week of December 23 2002 | $26.39 | $26.80 | $25.55 | $26.17 | 649,200 |
Week of December 16 2002 | $26.17 | $26.46 | $24.73 | $26.19 | 1,695,150 |
Week of December 09 2002 | $26.65 | $26.83 | $26.07 | $26.17 | 1,185,300 |
Week of December 02 2002 | $27.38 | $27.97 | $25.59 | $26.49 | 1,480,800 |
Week of November 25 2002 | $24.68 | $27.37 | $23.37 | $27.34 | 2,635,650 |
Week of November 18 2002 | $27.08 | $27.08 | $24.22 | $24.61 | 1,943,250 |
Week of November 11 2002 | $26.57 | $27.43 | $26.07 | $26.98 | 2,263,200 |
Week of November 04 2002 | $28.42 | $28.60 | $26.18 | $26.55 | 2,037,300 |
Week of October 28 2002 | $24.39 | $28.62 | $22.67 | $28.59 | 3,147,150 |
Week of October 21 2002 | $24.61 | $24.61 | $22.83 | $24.32 | 1,461,600 |
Week of October 14 2002 | $23.16 | $24.93 | $22.68 | $24.67 | 1,750,200 |
Week of October 07 2002 | $25.27 | $25.47 | $20.67 | $23.16 | 3,385,350 |
Week of September 30 2002 | $26.17 | $27.66 | $25.03 | $25.40 | 1,793,250 |
Week of September 23 2002 | $25.60 | $27.07 | $25.27 | $26.30 | 1,254,900 |
Week of September 16 2002 | $25.95 | $27.07 | $25.27 | $25.60 | 2,042,400 |
Week of September 09 2002 | $25.50 | $26.80 | $24.79 | $26.02 | 1,119,750 |
Week of September 02 2002 | $24.21 | $25.55 | $23.47 | $25.50 | 2,282,700 |
Week of August 26 2002 | $26.07 | $26.07 | $23.40 | $24.28 | 2,607,000 |
Week of August 19 2002 | $27.63 | $28.13 | $25.67 | $26.07 | 1,327,950 |
Week of August 12 2002 | $27.33 | $28.53 | $25.13 | $27.59 | 2,153,250 |
Week of August 05 2002 | $25.90 | $27.50 | $24.95 | $27.33 | 1,580,250 |
Week of July 29 2002 | $26.63 | $28.06 | $25.43 | $26.03 | 2,467,500 |
Week of July 22 2002 | $22.17 | $27.67 | $18.16 | $26.67 | 6,573,450 |
Week of July 15 2002 | $22.20 | $23.63 | $21.57 | $22.34 | 2,329,650 |
