| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $19.95 | $20.20 | $19.61 | $20.07 | 2,308,400 |
Week of December 23 2002 | $20.25 | $20.86 | $19.89 | $19.93 | 3,815,800 |
Week of December 16 2002 | $20.49 | $20.95 | $20.07 | $20.21 | 10,271,200 |
Week of December 09 2002 | $21.10 | $21.53 | $20.19 | $20.30 | 42,411,400 |
Week of December 02 2002 | $19.93 | $21.67 | $19.84 | $21.23 | 15,621,800 |
Week of November 25 2002 | $19.93 | $19.96 | $19.20 | $19.68 | 9,451,200 |
Week of November 18 2002 | $21.69 | $21.82 | $19.58 | $19.83 | 16,439,600 |
Week of November 11 2002 | $21.35 | $21.85 | $19.79 | $21.69 | 13,833,000 |
Week of November 04 2002 | $23.28 | $23.46 | $21.25 | $21.35 | 9,257,600 |
Week of October 28 2002 | $22.91 | $22.91 | $21.02 | $22.87 | 11,452,400 |
Week of October 21 2002 | $22.66 | $23.42 | $22.03 | $22.62 | 9,844,200 |
Week of October 14 2002 | $21.76 | $23.63 | $21.75 | $23.34 | 11,697,600 |
Week of October 07 2002 | $19.52 | $22.31 | $17.32 | $22.22 | 25,309,600 |
Week of September 30 2002 | $21.69 | $22.57 | $17.99 | $19.57 | 20,609,400 |
Week of September 23 2002 | $20.54 | $22.45 | $19.52 | $22.06 | 16,193,200 |
Week of September 16 2002 | $20.02 | $21.19 | $19.92 | $20.54 | 10,572,600 |
Week of September 09 2002 | $19.85 | $20.37 | $19.31 | $20.09 | 6,003,200 |
Week of September 02 2002 | $19.49 | $20.00 | $18.59 | $19.90 | 7,774,000 |
Week of August 26 2002 | $20.95 | $21.00 | $19.15 | $19.77 | 10,948,600 |
Week of August 19 2002 | $21.48 | $22.04 | $20.58 | $20.60 | 9,731,400 |
Week of August 12 2002 | $20.25 | $21.41 | $19.75 | $21.20 | 7,703,600 |
Week of August 05 2002 | $20.70 | $21.34 | $19.65 | $20.50 | 11,304,600 |
Week of July 29 2002 | $19.36 | $21.46 | $19.06 | $20.68 | 19,783,400 |
Week of July 22 2002 | $21.87 | $22.08 | $18.09 | $18.39 | 37,808,400 |
Week of July 15 2002 | $25.44 | $25.50 | $21.81 | $22.22 | 16,430,400 |