| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $15.70 | $16.39 | $15.34 | $15.85 | 1,364,088 |
Week of December 23 2002 | $16.68 | $17.01 | $15.83 | $16.05 | 941,849 |
Week of December 16 2002 | $16.18 | $17.44 | $16.06 | $16.67 | 2,339,113 |
Week of December 09 2002 | $17.42 | $17.56 | $16.12 | $16.17 | 2,208,823 |
Week of December 02 2002 | $18.70 | $19.26 | $17.07 | $17.43 | 2,304,346 |
Week of November 25 2002 | $18.96 | $19.29 | $17.60 | $18.58 | 1,523,337 |
Week of November 18 2002 | $17.29 | $19.28 | $17.25 | $18.72 | 3,403,715 |
Week of November 11 2002 | $18.11 | $18.55 | $17.13 | $17.13 | 3,402,741 |
Week of November 04 2002 | $19.67 | $21.60 | $17.00 | $18.40 | 5,298,116 |
Week of October 28 2002 | $19.39 | $20.30 | $19.05 | $19.62 | 2,467,845 |
Week of October 21 2002 | $18.79 | $19.71 | $17.70 | $19.32 | 2,708,803 |
Week of October 14 2002 | $16.67 | $19.43 | $16.41 | $18.73 | 3,945,917 |
Week of October 07 2002 | $17.35 | $18.19 | $15.85 | $16.68 | 4,254,812 |
Week of September 30 2002 | $18.49 | $19.95 | $17.27 | $17.38 | 3,813,725 |
Week of September 23 2002 | $17.33 | $20.00 | $15.75 | $18.56 | 4,989,366 |
Week of September 16 2002 | $19.72 | $20.31 | $17.00 | $17.48 | 3,516,704 |
Week of September 09 2002 | $19.07 | $21.15 | $18.20 | $19.80 | 2,503,657 |
Week of September 02 2002 | $19.85 | $19.86 | $18.12 | $19.06 | 2,882,971 |
Week of August 26 2002 | $22.54 | $22.68 | $19.85 | $19.90 | 3,466,717 |
Week of August 19 2002 | $21.54 | $23.96 | $20.67 | $22.41 | 4,715,285 |
Week of August 12 2002 | $19.20 | $22.83 | $18.76 | $21.71 | 4,572,663 |
Week of August 05 2002 | $18.39 | $19.96 | $17.10 | $19.30 | 4,593,454 |
Week of July 29 2002 | $17.52 | $20.83 | $17.30 | $18.43 | 4,430,149 |
Week of July 22 2002 | $15.46 | $18.35 | $14.60 | $17.48 | 5,847,074 |
Week of July 15 2002 | $14.52 | $17.21 | $14.11 | $15.75 | 4,548,300 |
