| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $10.65 | $11.20 | $10.63 | $10.63 | 423,006 |
Week of December 23 2002 | $10.32 | $10.76 | $10.11 | $10.65 | 534,423 |
Week of December 16 2002 | $9.86 | $10.52 | $9.50 | $10.25 | 789,413 |
Week of December 09 2002 | $10.46 | $10.63 | $9.53 | $9.81 | 627,265 |
Week of December 02 2002 | $10.55 | $10.80 | $10.16 | $10.48 | 576,372 |
Week of November 25 2002 | $10.41 | $11.09 | $10.22 | $10.54 | 698,163 |
Week of November 18 2002 | $10.32 | $10.62 | $10.02 | $10.50 | 650,508 |
Week of November 11 2002 | $10.79 | $10.95 | $10.33 | $10.35 | 811,859 |
Week of November 04 2002 | $9.83 | $11.54 | $9.82 | $10.95 | 998,838 |
Week of October 28 2002 | $9.31 | $9.82 | $8.98 | $9.82 | 1,158,098 |
Week of October 21 2002 | $9.20 | $9.45 | $9.07 | $9.31 | 855,870 |
Week of October 14 2002 | $9.72 | $10.40 | $8.98 | $9.25 | 1,723,959 |
Week of October 07 2002 | $10.00 | $10.03 | $9.26 | $9.82 | 934,236 |
Week of September 30 2002 | $10.08 | $10.39 | $9.61 | $10.01 | 1,540,796 |
Week of September 23 2002 | $10.09 | $10.60 | $10.01 | $10.11 | 1,488,966 |
Week of September 16 2002 | $11.46 | $11.72 | $9.08 | $10.16 | 2,244,536 |
Week of September 09 2002 | $12.32 | $12.67 | $12.03 | $12.49 | 455,798 |
Week of September 02 2002 | $11.87 | $12.46 | $11.74 | $12.44 | 494,519 |
Week of August 26 2002 | $12.76 | $13.12 | $11.87 | $12.00 | 435,213 |
Week of August 19 2002 | $12.50 | $13.13 | $12.30 | $12.59 | 585,674 |
Week of August 12 2002 | $12.29 | $12.80 | $11.74 | $12.49 | 580,395 |
Week of August 05 2002 | $10.85 | $12.39 | $10.69 | $12.29 | 825,993 |
Week of July 29 2002 | $11.98 | $12.79 | $11.02 | $11.09 | 904,515 |
Week of July 22 2002 | $11.54 | $12.08 | $10.30 | $11.82 | 1,018,517 |
Week of July 15 2002 | $14.88 | $14.95 | $11.37 | $11.56 | 1,495,050 |
