| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $27.69 | $28.19 | $27.64 | $27.95 | 11,788,100 |
Week of December 23 2002 | $28.57 | $28.83 | $27.58 | $27.64 | 17,323,900 |
Week of December 16 2002 | $28.51 | $28.94 | $27.67 | $28.38 | 38,381,600 |
Week of December 09 2002 | $28.67 | $29.34 | $28.33 | $28.58 | 32,175,500 |
Week of December 02 2002 | $29.45 | $29.70 | $28.23 | $28.77 | 43,589,700 |
Week of November 25 2002 | $30.27 | $30.75 | $29.30 | $29.68 | 25,789,800 |
Week of November 18 2002 | $31.18 | $31.38 | $30.37 | $30.47 | 35,910,100 |
Week of November 11 2002 | $31.26 | $31.63 | $30.60 | $31.31 | 32,892,400 |
Week of November 04 2002 | $30.86 | $31.76 | $30.28 | $31.26 | 33,579,600 |
Week of October 28 2002 | $30.07 | $30.60 | $28.97 | $30.39 | 36,062,900 |
Week of October 21 2002 | $30.86 | $31.80 | $29.41 | $29.96 | 48,573,100 |
Week of October 14 2002 | $29.41 | $31.23 | $29.41 | $30.78 | 48,923,000 |
Week of October 07 2002 | $29.54 | $30.58 | $28.32 | $29.41 | 52,392,300 |
Week of September 30 2002 | $28.14 | $30.66 | $27.85 | $29.54 | 53,548,300 |
Week of September 23 2002 | $26.71 | $29.12 | $26.69 | $28.58 | 42,427,200 |
Week of September 16 2002 | $28.08 | $28.68 | $26.87 | $27.13 | 38,245,400 |
Week of September 09 2002 | $28.14 | $29.18 | $27.67 | $28.08 | 27,840,100 |
Week of September 02 2002 | $27.95 | $28.63 | $27.24 | $28.49 | 28,721,800 |
Week of August 26 2002 | $28.52 | $29.31 | $27.71 | $28.17 | 26,393,300 |
Week of August 19 2002 | $28.53 | $29.25 | $27.78 | $28.43 | 31,710,300 |
Week of August 12 2002 | $27.85 | $29.19 | $27.14 | $28.69 | 36,610,500 |
Week of August 05 2002 | $27.13 | $28.41 | $25.71 | $28.17 | 42,230,800 |
Week of July 29 2002 | $25.84 | $27.64 | $25.27 | $27.00 | 68,698,100 |
Week of July 22 2002 | $21.50 | $25.81 | $21.40 | $25.64 | 93,134,700 |
Week of July 15 2002 | $25.58 | $27.03 | $21.42 | $21.63 | 105,124,800 |