| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 07 2002 | $13.34 | $14.19 | $13.17 | $14.12 | 448,458,610 |
Week of September 30 2002 | $13.66 | $14.25 | $13.13 | $13.33 | 543,157,008 |
Week of September 23 2002 | $14.19 | $14.46 | $13.59 | $13.78 | 484,097,728 |
Week of September 16 2002 | $14.49 | $14.89 | $14.18 | $14.45 | 416,286,270 |
Week of September 09 2002 | $14.39 | $15.56 | $14.20 | $14.59 | 367,215,450 |
Week of September 02 2002 | $14.77 | $14.80 | $13.97 | $14.56 | 315,539,962 |
Week of August 26 2002 | $15.98 | $16.03 | $14.77 | $14.94 | 343,176,578 |
Week of August 19 2002 | $15.23 | $16.27 | $15.18 | $15.90 | 362,403,862 |
Week of August 12 2002 | $14.49 | $15.45 | $14.28 | $15.22 | 423,394,062 |
Week of August 05 2002 | $13.48 | $14.96 | $13.34 | $14.65 | 412,822,440 |
Week of July 29 2002 | $14.26 | $14.87 | $13.33 | $13.52 | 507,738,578 |
Week of July 22 2002 | $14.90 | $15.22 | $12.61 | $13.81 | 839,022,962 |
Week of July 15 2002 | $15.65 | $16.23 | $14.61 | $15.09 | 535,550,600 |
Week of July 08 2002 | $16.56 | $16.72 | $15.60 | $15.79 | 464,475,392 |
Week of July 01 2002 | $16.48 | $16.71 | $15.36 | $16.70 | 265,895,608 |
Week of June 24 2002 | $15.86 | $16.98 | $15.54 | $16.65 | 485,916,204 |
Week of June 17 2002 | $16.95 | $17.18 | $15.92 | $15.92 | 456,420,602 |
Week of June 10 2002 | $15.72 | $16.98 | $15.67 | $16.82 | 471,178,618 |
Week of June 03 2002 | $15.52 | $16.01 | $14.97 | $15.83 | 419,934,602 |
Week of May 27 2002 | $16.32 | $16.35 | $15.49 | $15.50 | 224,672,996 |
Week of May 20 2002 | $16.90 | $16.91 | $15.79 | $16.21 | 256,398,600 |
Week of May 13 2002 | $15.36 | $17.18 | $15.15 | $17.06 | 308,039,402 |
Week of May 06 2002 | $15.05 | $16.74 | $14.72 | $15.24 | 403,524,004 |
Week of April 29 2002 | $15.67 | $16.46 | $15.07 | $15.09 | 374,573,398 |
Week of April 22 2002 | $17.21 | $17.26 | $15.67 | $15.68 | 300,998,198 |
