| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $31.36 | $31.39 | $30.38 | $31.19 | 4,538,600 |
Week of December 23 2002 | $30.36 | $31.49 | $29.99 | $31.17 | 8,315,800 |
Week of December 16 2002 | $26.75 | $29.98 | $26.57 | $29.50 | 15,033,100 |
Week of December 09 2002 | $28.06 | $28.36 | $26.70 | $26.85 | 9,791,500 |
Week of December 02 2002 | $28.28 | $28.52 | $27.25 | $28.22 | 12,103,700 |
Week of November 25 2002 | $27.95 | $29.04 | $27.25 | $28.20 | 10,557,600 |
Week of November 18 2002 | $27.14 | $28.56 | $26.22 | $27.94 | 22,545,100 |
Week of November 11 2002 | $30.42 | $31.26 | $27.02 | $27.14 | 18,572,500 |
Week of November 04 2002 | $30.45 | $30.61 | $26.15 | $30.42 | 34,658,600 |
Week of October 28 2002 | $30.67 | $31.83 | $29.51 | $30.39 | 15,646,700 |
Week of October 21 2002 | $31.64 | $32.66 | $29.59 | $30.52 | 17,576,200 |
Week of October 14 2002 | $33.66 | $33.82 | $29.78 | $32.01 | 19,253,700 |
Week of October 07 2002 | $32.93 | $34.07 | $30.53 | $33.66 | 16,556,400 |
Week of September 30 2002 | $35.02 | $35.36 | $32.61 | $32.88 | 13,827,000 |
Week of September 23 2002 | $35.02 | $35.84 | $34.20 | $35.33 | 14,411,100 |
Week of September 16 2002 | $35.36 | $36.23 | $34.03 | $35.16 | 13,952,200 |
Week of September 09 2002 | $34.82 | $36.17 | $34.60 | $35.43 | 11,125,900 |
Week of September 02 2002 | $33.90 | $35.30 | $33.42 | $34.86 | 8,986,500 |
Week of August 26 2002 | $32.31 | $34.62 | $32.01 | $34.13 | 10,991,600 |
Week of August 19 2002 | $34.97 | $35.46 | $32.01 | $32.13 | 11,843,900 |
Week of August 12 2002 | $35.16 | $35.59 | $33.53 | $35.20 | 12,414,200 |
Week of August 05 2002 | $32.90 | $35.92 | $31.79 | $35.29 | 13,864,900 |
Week of July 29 2002 | $32.47 | $34.68 | $32.47 | $33.24 | 12,272,400 |
Week of July 22 2002 | $30.18 | $32.55 | $28.14 | $32.35 | 23,079,300 |
Week of July 15 2002 | $32.55 | $33.47 | $29.80 | $30.18 | 31,833,900 |
