| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2002 | $30.42 | $31.30 | $30.41 | $31.16 | 10,225,200 |
October 30 2002 | $30.09 | $30.57 | $30.00 | $30.39 | 6,951,100 |
October 29 2002 | $30.25 | $30.44 | $29.63 | $29.84 | 7,658,100 |
October 28 2002 | $30.75 | $30.85 | $30.18 | $30.38 | 4,633,100 |
October 25 2002 | $30.62 | $30.84 | $30.28 | $30.64 | 6,248,800 |
October 24 2002 | $30.74 | $31.17 | $30.08 | $30.61 | 7,484,100 |
October 23 2002 | $31.20 | $31.35 | $30.10 | $30.74 | 12,622,700 |
October 22 2002 | $32.18 | $32.41 | $30.87 | $31.73 | 13,097,000 |
October 21 2002 | $31.56 | $32.52 | $31.51 | $32.41 | 9,120,500 |
October 18 2002 | $31.51 | $31.83 | $31.40 | $31.48 | 8,034,900 |
October 17 2002 | $31.56 | $31.93 | $31.32 | $31.93 | 7,710,900 |
October 16 2002 | $31.45 | $31.72 | $30.95 | $31.24 | 8,431,200 |
October 15 2002 | $31.22 | $31.71 | $30.47 | $31.59 | 16,208,800 |
October 14 2002 | $30.08 | $30.71 | $30.08 | $30.67 | 8,537,200 |
October 11 2002 | $30.25 | $30.37 | $29.34 | $30.08 | 11,088,200 |
October 10 2002 | $29.44 | $30.27 | $28.96 | $30.13 | 10,439,800 |
October 09 2002 | $30.50 | $30.63 | $29.52 | $29.81 | 13,585,700 |
October 08 2002 | $30.45 | $31.27 | $30.17 | $31.03 | 9,291,600 |
October 07 2002 | $30.21 | $30.89 | $29.97 | $30.08 | 7,987,000 |
October 04 2002 | $30.75 | $30.81 | $29.96 | $30.21 | 8,789,500 |
October 03 2002 | $31.00 | $31.35 | $30.37 | $30.75 | 9,910,400 |
October 02 2002 | $30.51 | $31.24 | $30.51 | $30.92 | 14,252,400 |
October 01 2002 | $29.15 | $29.86 | $28.80 | $29.86 | 10,937,400 |
September 30 2002 | $28.78 | $29.06 | $28.48 | $28.69 | 9,658,600 |
September 27 2002 | $29.33 | $29.78 | $29.07 | $29.23 | 9,142,200 |
