| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 07 2002 | $13.43 | $14.29 | $13.26 | $14.22 | 447,115,200 |
Week of September 30 2002 | $13.76 | $14.35 | $13.22 | $13.42 | 542,044,000 |
Week of September 23 2002 | $14.29 | $14.56 | $13.68 | $13.87 | 482,906,400 |
Week of September 16 2002 | $14.59 | $14.99 | $14.28 | $14.55 | 415,858,200 |
Week of September 09 2002 | $14.49 | $15.67 | $14.30 | $14.69 | 366,322,400 |
Week of September 02 2002 | $14.87 | $14.90 | $14.07 | $14.66 | 315,041,800 |
Week of August 26 2002 | $16.09 | $16.14 | $14.87 | $15.05 | 342,411,600 |
Week of August 19 2002 | $15.34 | $16.39 | $15.28 | $16.01 | 361,816,000 |
Week of August 12 2002 | $14.60 | $15.56 | $14.38 | $15.33 | 421,775,000 |
Week of August 05 2002 | $13.58 | $15.07 | $13.43 | $14.75 | 411,804,200 |
Week of July 29 2002 | $14.36 | $14.97 | $13.43 | $13.61 | 506,665,200 |
Week of July 22 2002 | $15.01 | $15.33 | $12.69 | $13.90 | 837,388,600 |
Week of July 15 2002 | $15.75 | $16.34 | $14.72 | $15.19 | 535,752,000 |
Week of July 08 2002 | $16.68 | $16.84 | $15.71 | $15.90 | 464,434,400 |
Week of July 01 2002 | $16.59 | $16.83 | $15.47 | $16.82 | 265,898,200 |
Week of June 24 2002 | $15.97 | $17.10 | $15.65 | $16.77 | 486,047,800 |
Week of June 17 2002 | $17.06 | $17.30 | $16.03 | $16.03 | 456,473,200 |
Week of June 10 2002 | $15.83 | $17.10 | $15.78 | $16.94 | 471,597,400 |
Week of June 03 2002 | $15.63 | $16.13 | $15.07 | $15.94 | 419,954,600 |
Week of May 27 2002 | $16.43 | $16.46 | $15.60 | $15.61 | 224,676,200 |
Week of May 20 2002 | $17.01 | $17.03 | $15.90 | $16.33 | 256,800,000 |
Week of May 13 2002 | $15.47 | $17.30 | $15.25 | $17.18 | 308,116,000 |
Week of May 06 2002 | $15.16 | $16.86 | $14.82 | $15.34 | 403,623,800 |
Week of April 29 2002 | $15.78 | $16.58 | $15.18 | $15.19 | 374,680,200 |
Week of April 22 2002 | $17.33 | $17.38 | $15.78 | $15.79 | 301,034,000 |
