| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $28.14 | $28.65 | $28.08 | $28.41 | 11,788,100 |
Week of December 23 2002 | $29.03 | $29.29 | $28.03 | $28.09 | 17,323,900 |
Week of December 16 2002 | $28.97 | $29.41 | $28.12 | $28.83 | 38,381,600 |
Week of December 09 2002 | $29.13 | $29.82 | $28.79 | $29.04 | 32,175,500 |
Week of December 02 2002 | $29.93 | $30.18 | $28.69 | $29.23 | 43,589,700 |
Week of November 25 2002 | $30.76 | $31.25 | $29.78 | $30.16 | 25,789,800 |
Week of November 18 2002 | $31.68 | $31.89 | $30.87 | $30.97 | 35,910,100 |
Week of November 11 2002 | $31.77 | $32.15 | $31.10 | $31.81 | 32,892,400 |
Week of November 04 2002 | $31.36 | $32.28 | $30.77 | $31.77 | 33,579,600 |
Week of October 28 2002 | $30.56 | $31.10 | $29.44 | $30.88 | 36,062,900 |
Week of October 21 2002 | $31.36 | $32.31 | $29.89 | $30.44 | 48,573,100 |
Week of October 14 2002 | $29.89 | $31.73 | $29.89 | $31.28 | 48,923,000 |
Week of October 07 2002 | $30.02 | $31.07 | $28.78 | $29.89 | 52,392,300 |
Week of September 30 2002 | $28.59 | $31.16 | $28.30 | $30.02 | 53,548,300 |
Week of September 23 2002 | $27.14 | $29.60 | $27.12 | $29.04 | 42,427,200 |
Week of September 16 2002 | $28.54 | $29.14 | $27.30 | $27.57 | 38,245,400 |
Week of September 09 2002 | $28.59 | $29.65 | $28.12 | $28.54 | 27,840,100 |
Week of September 02 2002 | $28.40 | $29.09 | $27.68 | $28.95 | 28,721,800 |
Week of August 26 2002 | $28.98 | $29.78 | $28.16 | $28.63 | 26,393,300 |
Week of August 19 2002 | $29.00 | $29.72 | $28.23 | $28.89 | 31,710,300 |
Week of August 12 2002 | $28.31 | $29.67 | $27.58 | $29.16 | 36,610,500 |
Week of August 05 2002 | $27.57 | $28.87 | $26.13 | $28.63 | 42,230,800 |
Week of July 29 2002 | $26.26 | $28.09 | $25.68 | $27.44 | 68,698,100 |
Week of July 22 2002 | $21.85 | $26.23 | $21.74 | $26.05 | 93,134,700 |
Week of July 15 2002 | $26.00 | $27.47 | $21.77 | $21.98 | 105,124,800 |
