| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $28.32 | $28.83 | $28.26 | $28.59 | 11,788,100 |
Week of December 23 2002 | $29.21 | $29.48 | $28.21 | $28.27 | 17,323,900 |
Week of December 16 2002 | $29.15 | $29.60 | $28.30 | $29.02 | 38,381,600 |
Week of December 09 2002 | $29.32 | $30.01 | $28.97 | $29.23 | 32,175,500 |
Week of December 02 2002 | $30.12 | $30.37 | $28.87 | $29.42 | 43,589,700 |
Week of November 25 2002 | $30.95 | $31.45 | $29.97 | $30.35 | 25,789,800 |
Week of November 18 2002 | $31.88 | $32.09 | $31.06 | $31.16 | 35,910,100 |
Week of November 11 2002 | $31.97 | $32.35 | $31.30 | $32.01 | 32,892,400 |
Week of November 04 2002 | $31.56 | $32.48 | $30.96 | $31.97 | 33,579,600 |
Week of October 28 2002 | $30.75 | $31.30 | $29.63 | $31.08 | 36,062,900 |
Week of October 21 2002 | $31.56 | $32.52 | $30.08 | $30.64 | 48,573,100 |
Week of October 14 2002 | $30.08 | $31.93 | $30.08 | $31.48 | 48,923,000 |
Week of October 07 2002 | $30.21 | $31.27 | $28.96 | $30.08 | 52,392,300 |
Week of September 30 2002 | $28.78 | $31.35 | $28.48 | $30.21 | 53,548,300 |
Week of September 23 2002 | $27.32 | $29.78 | $27.29 | $29.23 | 42,427,200 |
Week of September 16 2002 | $28.72 | $29.33 | $27.48 | $27.74 | 38,245,400 |
Week of September 09 2002 | $28.78 | $29.84 | $28.30 | $28.72 | 27,840,100 |
Week of September 02 2002 | $28.58 | $29.27 | $27.86 | $29.13 | 28,721,800 |
Week of August 26 2002 | $29.17 | $29.97 | $28.34 | $28.81 | 26,393,300 |
Week of August 19 2002 | $29.18 | $29.91 | $28.40 | $29.08 | 31,710,300 |
Week of August 12 2002 | $28.49 | $29.85 | $27.76 | $29.34 | 36,610,500 |
Week of August 05 2002 | $27.75 | $29.06 | $26.29 | $28.81 | 42,230,800 |
Week of July 29 2002 | $26.42 | $28.27 | $25.84 | $27.61 | 68,698,100 |
Week of July 22 2002 | $21.99 | $26.40 | $21.88 | $26.22 | 93,134,700 |
Week of July 15 2002 | $26.16 | $27.64 | $21.91 | $22.12 | 105,124,800 |
