| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 07 2002 | $13.42 | $14.28 | $13.24 | $14.20 | 447,115,200 |
Week of September 30 2002 | $13.74 | $14.33 | $13.20 | $13.40 | 542,044,000 |
Week of September 23 2002 | $14.27 | $14.55 | $13.67 | $13.86 | 482,906,400 |
Week of September 16 2002 | $14.58 | $14.97 | $14.27 | $14.53 | 415,858,200 |
Week of September 09 2002 | $14.47 | $15.65 | $14.28 | $14.67 | 366,322,400 |
Week of September 02 2002 | $14.86 | $14.88 | $14.05 | $14.64 | 315,041,800 |
Week of August 26 2002 | $16.08 | $16.12 | $14.86 | $15.03 | 342,411,600 |
Week of August 19 2002 | $15.32 | $16.37 | $15.26 | $15.99 | 361,816,000 |
Week of August 12 2002 | $14.58 | $15.54 | $14.37 | $15.31 | 421,775,000 |
Week of August 05 2002 | $13.56 | $15.05 | $13.42 | $14.74 | 411,804,200 |
Week of July 29 2002 | $14.35 | $14.95 | $13.41 | $13.60 | 506,665,200 |
Week of July 22 2002 | $14.99 | $15.31 | $12.68 | $13.89 | 837,388,600 |
Week of July 15 2002 | $15.74 | $16.32 | $14.70 | $15.18 | 535,752,000 |
Week of July 08 2002 | $16.66 | $16.82 | $15.69 | $15.88 | 464,434,400 |
Week of July 01 2002 | $16.57 | $16.81 | $15.45 | $16.80 | 265,898,200 |
Week of June 24 2002 | $15.95 | $17.08 | $15.63 | $16.75 | 486,047,800 |
Week of June 17 2002 | $17.04 | $17.28 | $16.01 | $16.01 | 456,473,200 |
Week of June 10 2002 | $15.82 | $17.08 | $15.76 | $16.92 | 471,597,400 |
Week of June 03 2002 | $15.61 | $16.11 | $15.06 | $15.92 | 419,954,600 |
Week of May 27 2002 | $16.41 | $16.44 | $15.58 | $15.59 | 224,676,200 |
Week of May 20 2002 | $16.99 | $17.01 | $15.88 | $16.31 | 256,800,000 |
Week of May 13 2002 | $15.45 | $17.28 | $15.23 | $17.16 | 308,116,000 |
Week of May 06 2002 | $15.14 | $16.84 | $14.81 | $15.33 | 403,623,800 |
Week of April 29 2002 | $15.76 | $16.56 | $15.16 | $15.18 | 374,680,200 |
Week of April 22 2002 | $17.31 | $17.36 | $15.76 | $15.77 | 301,034,000 |
