| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $12.99 | $13.49 | $12.97 | $13.24 | 16,689,400 |
Week of December 23 2002 | $13.54 | $13.54 | $12.89 | $12.99 | 20,671,200 |
Week of December 16 2002 | $13.64 | $14.10 | $13.19 | $13.54 | 43,485,400 |
Week of December 09 2002 | $14.41 | $14.41 | $13.59 | $13.74 | 38,444,800 |
Week of December 02 2002 | $15.00 | $15.07 | $14.03 | $14.41 | 45,619,400 |
Week of November 25 2002 | $13.81 | $14.83 | $13.74 | $14.65 | 35,480,200 |
Week of November 18 2002 | $15.46 | $15.46 | $13.36 | $13.73 | 102,183,800 |
Week of November 11 2002 | $13.91 | $15.18 | $13.56 | $15.00 | 44,655,000 |
Week of November 04 2002 | $14.90 | $15.00 | $13.77 | $13.93 | 43,310,400 |
Week of October 28 2002 | $15.57 | $15.58 | $14.39 | $14.86 | 46,540,800 |
Week of October 21 2002 | $15.37 | $15.82 | $15.00 | $15.48 | 49,258,800 |
Week of October 14 2002 | $13.67 | $15.59 | $13.59 | $15.59 | 53,342,600 |
Week of October 07 2002 | $13.97 | $14.20 | $12.88 | $13.73 | 77,312,400 |
Week of September 30 2002 | $14.87 | $14.93 | $13.44 | $14.07 | 72,752,400 |
Week of September 23 2002 | $14.91 | $15.51 | $13.97 | $14.99 | 59,917,000 |
Week of September 16 2002 | $15.87 | $16.23 | $14.92 | $14.96 | 45,166,200 |
Week of September 09 2002 | $15.53 | $16.16 | $15.17 | $15.87 | 42,181,600 |
Week of September 02 2002 | $14.51 | $15.61 | $14.20 | $15.54 | 45,977,200 |
Week of August 26 2002 | $15.17 | $15.41 | $14.26 | $14.60 | 39,210,200 |
Week of August 19 2002 | $13.94 | $15.60 | $13.62 | $15.11 | 75,449,600 |
Week of August 12 2002 | $11.96 | $13.45 | $11.88 | $12.98 | 45,881,200 |
Week of August 05 2002 | $11.84 | $12.90 | $11.81 | $12.29 | 60,943,600 |
Week of July 29 2002 | $12.69 | $13.61 | $11.47 | $11.82 | 55,566,800 |
Week of July 22 2002 | $12.44 | $13.24 | $11.54 | $12.56 | 72,745,400 |
Week of July 15 2002 | $14.07 | $14.46 | $12.65 | $12.71 | 77,539,200 |
