| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 07 2002 | $13.32 | $14.18 | $13.15 | $14.11 | 447,115,200 |
Week of September 30 2002 | $13.65 | $14.24 | $13.11 | $13.31 | 542,044,000 |
Week of September 23 2002 | $14.17 | $14.45 | $13.57 | $13.76 | 482,906,400 |
Week of September 16 2002 | $14.48 | $14.87 | $14.17 | $14.43 | 415,858,200 |
Week of September 09 2002 | $14.37 | $15.54 | $14.18 | $14.57 | 366,322,400 |
Week of September 02 2002 | $14.76 | $14.78 | $13.95 | $14.54 | 315,041,800 |
Week of August 26 2002 | $15.97 | $16.01 | $14.76 | $14.93 | 342,411,600 |
Week of August 19 2002 | $15.22 | $16.26 | $15.16 | $15.88 | 361,816,000 |
Week of August 12 2002 | $14.48 | $15.43 | $14.27 | $15.21 | 421,775,000 |
Week of August 05 2002 | $13.47 | $14.95 | $13.32 | $14.64 | 411,804,200 |
Week of July 29 2002 | $14.25 | $14.85 | $13.32 | $13.51 | 506,665,200 |
Week of July 22 2002 | $14.89 | $15.20 | $12.59 | $13.79 | 837,388,600 |
Week of July 15 2002 | $15.63 | $16.21 | $14.60 | $15.07 | 535,752,000 |
Week of July 08 2002 | $16.55 | $16.71 | $15.59 | $15.77 | 464,434,400 |
Week of July 01 2002 | $16.46 | $16.70 | $15.34 | $16.68 | 265,898,200 |
Week of June 24 2002 | $15.84 | $16.97 | $15.53 | $16.64 | 486,047,800 |
Week of June 17 2002 | $16.93 | $17.17 | $15.90 | $15.90 | 456,473,200 |
Week of June 10 2002 | $15.71 | $16.96 | $15.65 | $16.80 | 471,597,400 |
Week of June 03 2002 | $15.51 | $16.00 | $14.95 | $15.81 | 419,954,600 |
Week of May 27 2002 | $16.30 | $16.33 | $15.47 | $15.48 | 224,676,200 |
Week of May 20 2002 | $16.88 | $16.89 | $15.77 | $16.20 | 256,800,000 |
Week of May 13 2002 | $15.34 | $17.17 | $15.13 | $17.04 | 308,116,000 |
Week of May 06 2002 | $15.04 | $16.73 | $14.71 | $15.22 | 403,623,800 |
Week of April 29 2002 | $15.65 | $16.44 | $15.06 | $15.07 | 374,680,200 |
Week of April 22 2002 | $17.19 | $17.24 | $15.65 | $15.66 | 301,034,000 |