| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $15.99 | $16.30 | $15.82 | $16.21 | 11,035,200 |
Week of December 23 2002 | $15.81 | $16.44 | $15.77 | $15.97 | 17,615,600 |
Week of December 16 2002 | $15.91 | $16.27 | $15.56 | $15.75 | 44,150,400 |
Week of December 09 2002 | $16.19 | $16.41 | $15.69 | $15.91 | 41,004,000 |
Week of December 02 2002 | $15.89 | $16.45 | $14.81 | $16.18 | 83,239,200 |
Week of November 25 2002 | $16.10 | $16.10 | $14.57 | $15.82 | 108,132,000 |
Week of November 18 2002 | $18.07 | $18.23 | $16.14 | $16.43 | 87,145,600 |
Week of November 11 2002 | $17.15 | $18.15 | $16.60 | $18.04 | 53,603,600 |
Week of November 04 2002 | $18.31 | $18.66 | $16.80 | $16.86 | 75,336,800 |
Week of October 28 2002 | $18.85 | $18.85 | $17.28 | $18.00 | 61,398,400 |
Week of October 21 2002 | $19.40 | $19.61 | $18.35 | $18.85 | 49,811,600 |
Week of October 14 2002 | $18.12 | $19.51 | $18.10 | $19.36 | 63,982,400 |
Week of October 07 2002 | $17.43 | $18.29 | $17.38 | $18.15 | 52,814,000 |
Week of September 30 2002 | $16.93 | $17.88 | $16.78 | $17.45 | 50,539,200 |
Week of September 23 2002 | $17.48 | $17.66 | $16.70 | $16.97 | 50,024,400 |
Week of September 16 2002 | $17.82 | $18.14 | $17.34 | $17.48 | 39,792,400 |
Week of September 09 2002 | $16.82 | $17.85 | $16.74 | $17.82 | 25,564,000 |
Week of September 02 2002 | $17.08 | $17.08 | $16.32 | $16.82 | 31,174,400 |
Week of August 26 2002 | $17.69 | $17.69 | $16.66 | $17.15 | 27,114,400 |
Week of August 19 2002 | $17.25 | $18.01 | $17.19 | $17.52 | 31,139,200 |
Week of August 12 2002 | $16.96 | $17.75 | $16.82 | $17.21 | 38,636,800 |
Week of August 05 2002 | $16.41 | $17.28 | $15.93 | $17.15 | 47,736,800 |
Week of July 29 2002 | $16.90 | $17.32 | $16.29 | $16.52 | 63,950,800 |
Week of July 22 2002 | $17.13 | $17.67 | $15.82 | $16.65 | 79,400,400 |
Week of July 15 2002 | $17.94 | $18.70 | $17.05 | $17.13 | 78,504,000 |
