| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of March 31 2003 | $8.68 | $8.89 | $8.67 | $8.70 | 44,908,800 |
Week of March 24 2003 | $8.93 | $9.28 | $8.81 | $8.90 | 179,741,500 |
Week of March 17 2003 | $9.38 | $9.98 | $8.90 | $9.10 | 359,803,900 |
Week of March 10 2003 | $8.67 | $9.66 | $8.53 | $9.57 | 218,026,100 |
Week of March 03 2003 | $9.78 | $9.78 | $8.69 | $8.86 | 217,591,900 |
Week of February 24 2003 | $9.77 | $9.98 | $9.20 | $9.58 | 206,075,500 |
Week of February 17 2003 | $9.54 | $9.99 | $9.45 | $9.93 | 150,621,300 |
Week of February 10 2003 | $9.14 | $9.73 | $9.10 | $9.38 | 195,570,700 |
Week of February 03 2003 | $9.63 | $9.73 | $9.02 | $9.09 | 202,623,600 |
Week of January 27 2003 | $9.46 | $10.00 | $9.22 | $9.64 | 203,051,100 |
Week of January 20 2003 | $9.29 | $10.09 | $9.18 | $9.43 | 173,640,800 |
Week of January 13 2003 | $10.66 | $10.71 | $9.15 | $9.17 | 227,618,300 |
Week of January 06 2003 | $9.25 | $10.62 | $9.25 | $10.47 | 294,924,800 |
Week of December 30 2002 | $8.71 | $9.31 | $8.60 | $9.26 | 118,786,200 |
Week of December 23 2002 | $8.64 | $9.00 | $8.51 | $8.65 | 85,971,400 |
Week of December 16 2002 | $8.78 | $9.27 | $8.34 | $8.61 | 301,026,100 |
Week of December 09 2002 | $8.91 | $9.26 | $8.42 | $8.54 | 199,609,800 |
Week of December 02 2002 | $9.91 | $10.20 | $8.37 | $9.04 | 224,932,200 |
Week of November 25 2002 | $9.30 | $9.82 | $9.20 | $9.74 | 168,635,200 |
Week of November 18 2002 | $8.72 | $9.34 | $8.05 | $9.28 | 236,997,600 |
Week of November 11 2002 | $7.38 | $8.64 | $7.19 | $8.58 | 249,770,100 |
Week of November 04 2002 | $8.34 | $8.40 | $7.65 | $7.65 | 253,328,900 |
Week of October 28 2002 | $8.32 | $8.35 | $7.75 | $8.12 | 232,851,700 |
Week of October 21 2002 | $7.51 | $8.26 | $7.43 | $8.22 | 245,631,200 |
Week of October 14 2002 | $7.08 | $8.08 | $7.00 | $7.61 | 234,589,300 |
