| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $23.37 | $23.73 | $23.09 | $23.31 | 12,308,800 |
Week of December 23 2002 | $23.84 | $23.93 | $23.38 | $23.48 | 14,560,000 |
Week of December 16 2002 | $23.71 | $23.88 | $23.15 | $23.78 | 40,383,400 |
Week of December 09 2002 | $23.33 | $23.95 | $23.20 | $23.71 | 42,797,000 |
Week of December 02 2002 | $22.68 | $23.73 | $22.24 | $23.31 | 50,309,000 |
Week of November 25 2002 | $23.35 | $23.39 | $22.68 | $22.93 | 28,332,400 |
Week of November 18 2002 | $23.68 | $23.95 | $23.17 | $23.48 | 36,472,600 |
Week of November 11 2002 | $23.49 | $23.79 | $23.09 | $23.67 | 36,661,200 |
Week of November 04 2002 | $23.87 | $24.16 | $23.39 | $23.79 | 37,438,000 |
Week of October 28 2002 | $24.06 | $24.38 | $22.99 | $23.87 | 56,407,600 |
Week of October 21 2002 | $24.67 | $25.01 | $23.74 | $24.06 | 38,679,800 |
Week of October 14 2002 | $24.30 | $24.89 | $24.08 | $24.89 | 42,408,800 |
Week of October 07 2002 | $23.90 | $24.53 | $23.63 | $24.37 | 49,842,200 |
Week of September 30 2002 | $23.86 | $24.94 | $23.54 | $23.90 | 51,902,000 |
Week of September 23 2002 | $24.31 | $24.60 | $23.76 | $23.80 | 42,922,400 |
Week of September 16 2002 | $24.84 | $25.25 | $24.37 | $24.60 | 41,943,400 |
Week of September 09 2002 | $24.10 | $24.84 | $24.03 | $24.84 | 28,429,200 |
Week of September 02 2002 | $23.94 | $24.56 | $23.32 | $24.29 | 36,358,600 |
Week of August 26 2002 | $24.37 | $24.55 | $23.49 | $23.94 | 32,660,800 |
Week of August 19 2002 | $24.46 | $24.71 | $24.23 | $24.37 | 31,332,400 |
Week of August 12 2002 | $24.30 | $25.08 | $24.05 | $24.57 | 42,925,800 |
Week of August 05 2002 | $24.14 | $24.70 | $23.36 | $24.61 | 58,375,400 |
Week of July 29 2002 | $22.85 | $24.27 | $22.81 | $24.26 | 53,406,000 |
Week of July 22 2002 | $20.25 | $22.96 | $20.25 | $22.73 | 69,137,600 |
Week of July 15 2002 | $22.19 | $22.35 | $20.00 | $20.11 | 62,467,600 |
