| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $23.21 | $23.56 | $22.92 | $23.15 | 12,308,800 |
Week of December 23 2002 | $23.68 | $23.77 | $23.22 | $23.31 | 14,560,000 |
Week of December 16 2002 | $23.55 | $23.72 | $22.99 | $23.62 | 40,383,400 |
Week of December 09 2002 | $23.16 | $23.78 | $23.04 | $23.54 | 42,797,000 |
Week of December 02 2002 | $22.53 | $23.57 | $22.09 | $23.15 | 50,309,000 |
Week of November 25 2002 | $23.18 | $23.23 | $22.52 | $22.77 | 28,332,400 |
Week of November 18 2002 | $23.51 | $23.78 | $23.01 | $23.32 | 36,472,600 |
Week of November 11 2002 | $23.33 | $23.62 | $22.93 | $23.51 | 36,661,200 |
Week of November 04 2002 | $23.70 | $23.99 | $23.23 | $23.62 | 37,438,000 |
Week of October 28 2002 | $23.89 | $24.21 | $22.83 | $23.70 | 56,407,600 |
Week of October 21 2002 | $24.50 | $24.83 | $23.58 | $23.89 | 38,679,800 |
Week of October 14 2002 | $24.13 | $24.71 | $23.92 | $24.71 | 42,408,800 |
Week of October 07 2002 | $23.74 | $24.35 | $23.46 | $24.20 | 49,842,200 |
Week of September 30 2002 | $23.70 | $24.76 | $23.38 | $23.74 | 51,902,000 |
Week of September 23 2002 | $24.14 | $24.43 | $23.59 | $23.63 | 42,922,400 |
Week of September 16 2002 | $24.67 | $25.07 | $24.20 | $24.42 | 41,943,400 |
Week of September 09 2002 | $23.93 | $24.67 | $23.86 | $24.67 | 28,429,200 |
Week of September 02 2002 | $23.77 | $24.39 | $23.16 | $24.12 | 36,358,600 |
Week of August 26 2002 | $24.20 | $24.38 | $23.33 | $23.77 | 32,660,800 |
Week of August 19 2002 | $24.29 | $24.54 | $24.07 | $24.20 | 31,332,400 |
Week of August 12 2002 | $24.13 | $24.91 | $23.88 | $24.40 | 42,925,800 |
Week of August 05 2002 | $23.97 | $24.53 | $23.19 | $24.44 | 58,375,400 |
Week of July 29 2002 | $22.69 | $24.11 | $22.65 | $24.09 | 53,406,000 |
Week of July 22 2002 | $20.11 | $22.80 | $20.11 | $22.58 | 69,137,600 |
Week of July 15 2002 | $22.04 | $22.20 | $19.86 | $19.97 | 62,467,600 |
