| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $18.69 | $19.07 | $18.18 | $19.07 | 2,705,000 |
Week of December 23 2002 | $18.92 | $19.53 | $18.64 | $18.77 | 2,212,200 |
Week of December 16 2002 | $18.71 | $19.38 | $18.38 | $18.75 | 5,905,000 |
Week of December 09 2002 | $19.71 | $19.98 | $18.82 | $18.87 | 5,336,300 |
Week of December 02 2002 | $20.31 | $20.31 | $19.29 | $19.97 | 6,227,300 |
Week of November 25 2002 | $18.96 | $19.86 | $18.31 | $19.70 | 3,788,700 |
Week of November 18 2002 | $19.68 | $19.94 | $18.30 | $18.96 | 12,067,700 |
Week of November 11 2002 | $19.65 | $19.70 | $18.48 | $19.68 | 11,949,100 |
Week of November 04 2002 | $19.29 | $21.02 | $18.55 | $19.65 | 11,701,400 |
Week of October 28 2002 | $17.56 | $19.86 | $16.08 | $19.27 | 20,473,800 |
Week of October 21 2002 | $18.26 | $18.92 | $17.40 | $17.40 | 12,262,200 |
Week of October 14 2002 | $17.07 | $18.97 | $17.07 | $18.65 | 13,185,200 |
Week of October 07 2002 | $17.80 | $18.07 | $15.19 | $17.27 | 22,321,700 |
Week of September 30 2002 | $27.82 | $27.98 | $16.00 | $17.79 | 25,478,701 |
Week of September 23 2002 | $26.67 | $28.44 | $24.91 | $27.90 | 10,513,500 |
Week of September 16 2002 | $26.84 | $28.07 | $26.70 | $26.79 | 4,948,800 |
Week of September 09 2002 | $24.91 | $27.33 | $24.87 | $27.31 | 5,278,700 |
Week of September 02 2002 | $24.62 | $25.23 | $23.64 | $24.91 | 4,461,600 |
Week of August 26 2002 | $26.10 | $26.79 | $25.54 | $25.81 | 5,285,700 |
Week of August 19 2002 | $28.03 | $28.48 | $25.89 | $26.06 | 13,492,900 |
Week of August 12 2002 | $27.91 | $28.64 | $26.23 | $28.48 | 7,368,300 |
Week of August 05 2002 | $26.51 | $28.38 | $25.85 | $28.12 | 7,529,400 |
Week of July 29 2002 | $24.62 | $28.31 | $24.62 | $26.47 | 15,519,400 |
Week of July 22 2002 | $30.36 | $31.10 | $21.34 | $23.68 | 24,698,700 |
Week of July 15 2002 | $32.12 | $33.20 | $29.54 | $31.39 | 8,172,000 |
