| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $16.34 | $16.44 | $16.02 | $16.36 | 24,960,900 |
Week of December 23 2002 | $16.88 | $16.96 | $16.21 | $16.22 | 32,028,700 |
Week of December 16 2002 | $16.58 | $16.89 | $16.35 | $16.72 | 69,617,100 |
Week of December 09 2002 | $16.46 | $16.65 | $16.04 | $16.41 | 56,722,500 |
Week of December 02 2002 | $16.46 | $16.58 | $15.97 | $16.46 | 62,273,400 |
Week of November 25 2002 | $15.97 | $16.41 | $15.84 | $16.30 | 36,952,000 |
Week of November 18 2002 | $16.40 | $16.62 | $15.95 | $16.03 | 55,767,100 |
Week of November 11 2002 | $16.23 | $16.39 | $15.46 | $16.32 | 55,713,500 |
Week of November 04 2002 | $16.05 | $16.68 | $15.83 | $16.21 | 59,031,800 |
Week of October 28 2002 | $16.22 | $16.40 | $15.15 | $16.13 | 70,647,800 |
Week of October 21 2002 | $16.63 | $16.89 | $15.81 | $16.34 | 56,987,000 |
Week of October 14 2002 | $16.05 | $16.98 | $15.93 | $16.75 | 62,564,700 |
Week of October 07 2002 | $15.35 | $16.16 | $14.92 | $16.07 | 76,940,300 |
Week of September 30 2002 | $15.27 | $16.06 | $14.51 | $15.38 | 89,963,600 |
Week of September 23 2002 | $15.18 | $15.96 | $14.75 | $15.27 | 62,526,800 |
Week of September 16 2002 | $15.74 | $16.04 | $14.99 | $15.29 | 61,283,400 |
Week of September 09 2002 | $15.94 | $16.66 | $15.26 | $15.86 | 44,398,800 |
Week of September 02 2002 | $15.94 | $16.24 | $15.13 | $15.96 | 49,937,300 |
Week of August 26 2002 | $16.84 | $17.59 | $16.12 | $16.49 | 47,796,200 |
Week of August 19 2002 | $17.01 | $17.35 | $16.57 | $16.82 | 48,595,800 |
Week of August 12 2002 | $16.41 | $17.39 | $16.19 | $17.15 | 53,522,900 |
Week of August 05 2002 | $15.56 | $16.89 | $14.94 | $16.80 | 68,413,100 |
Week of July 29 2002 | $16.60 | $17.05 | $15.16 | $15.54 | 89,310,700 |
Week of July 22 2002 | $14.98 | $16.27 | $13.75 | $16.22 | 151,328,800 |
Week of July 15 2002 | $16.69 | $16.82 | $14.66 | $14.98 | 103,179,800 |