| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $38.76 | $39.49 | $38.05 | $39.01 | 16,671,148 |
Week of December 23 2002 | $40.14 | $41.02 | $38.56 | $38.94 | 21,401,997 |
Week of December 16 2002 | $40.07 | $41.17 | $39.38 | $40.16 | 38,220,003 |
Week of December 09 2002 | $40.77 | $41.52 | $39.40 | $40.27 | 39,073,539 |
Week of December 02 2002 | $44.60 | $45.03 | $40.81 | $41.44 | 43,168,734 |
Week of November 25 2002 | $42.60 | $44.35 | $42.04 | $43.75 | 29,709,015 |
Week of November 18 2002 | $40.67 | $42.87 | $39.18 | $42.50 | 47,175,750 |
Week of November 11 2002 | $39.06 | $40.77 | $38.61 | $40.27 | 51,703,152 |
Week of November 04 2002 | $41.20 | $42.11 | $38.86 | $39.06 | 54,506,956 |
Week of October 28 2002 | $37.76 | $40.45 | $37.28 | $40.40 | 58,707,168 |
Week of October 21 2002 | $37.01 | $38.14 | $36.05 | $37.46 | 54,106,755 |
Week of October 14 2002 | $30.92 | $37.31 | $30.92 | $37.31 | 75,576,847 |
Week of October 07 2002 | $28.44 | $32.12 | $27.14 | $32.12 | 70,151,560 |
Week of September 30 2002 | $29.92 | $31.15 | $28.02 | $28.44 | 63,669,184 |
Week of September 23 2002 | $32.03 | $32.60 | $29.92 | $30.33 | 62,099,243 |
Week of September 16 2002 | $36.18 | $36.90 | $32.11 | $32.12 | 62,480,822 |
Week of September 09 2002 | $36.40 | $38.94 | $35.83 | $36.43 | 30,725,936 |
Week of September 02 2002 | $37.28 | $37.68 | $35.92 | $36.78 | 25,279,937 |
Week of August 26 2002 | $40.40 | $40.64 | $37.73 | $37.87 | 32,986,447 |
Week of August 19 2002 | $39.87 | $41.63 | $39.70 | $40.40 | 39,328,554 |
Week of August 12 2002 | $35.70 | $40.19 | $35.48 | $39.87 | 44,501,129 |
Week of August 05 2002 | $34.06 | $37.33 | $33.01 | $36.09 | 40,685,634 |
Week of July 29 2002 | $35.28 | $36.45 | $33.65 | $34.03 | 52,847,582 |
Week of July 22 2002 | $35.72 | $36.19 | $32.94 | $33.29 | 66,948,497 |
Week of July 15 2002 | $34.29 | $37.20 | $33.39 | $36.10 | 62,099,660 |
