| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $11.34 | $11.45 | $11.10 | $11.11 | 29,857,600 |
Week of December 24 2001 | $11.59 | $11.83 | $11.16 | $11.31 | 95,481,500 |
Week of December 17 2001 | $11.63 | $12.39 | $11.54 | $11.57 | 235,463,900 |
Week of December 10 2001 | $12.58 | $12.89 | $11.51 | $11.72 | 228,767,800 |
Week of December 03 2001 | $11.12 | $12.90 | $10.72 | $12.80 | 313,081,000 |
Week of November 26 2001 | $11.70 | $12.00 | $11.01 | $11.29 | 209,701,700 |
Week of November 19 2001 | $11.92 | $12.21 | $11.24 | $11.59 | 115,193,700 |
Week of November 12 2001 | $12.18 | $12.49 | $11.42 | $11.71 | 252,638,900 |
Week of November 05 2001 | $11.92 | $13.10 | $11.62 | $12.37 | 190,466,600 |
Week of October 29 2001 | $10.80 | $11.71 | $10.54 | $11.63 | 183,342,000 |
Week of October 22 2001 | $11.52 | $12.45 | $10.67 | $10.93 | 251,624,200 |
Week of October 15 2001 | $11.64 | $12.35 | $10.93 | $11.70 | 213,085,500 |
Week of October 08 2001 | $11.11 | $12.07 | $10.76 | $12.02 | 189,758,200 |
Week of October 01 2001 | $10.03 | $11.74 | $9.80 | $11.42 | 240,538,500 |
Week of September 24 2001 | $9.09 | $10.51 | $9.05 | $10.12 | 258,824,500 |
Week of September 17 2001 | $8.28 | $9.36 | $8.17 | $8.66 | 346,324,900 |
Week of September 10 2001 | $8.76 | $9.27 | $8.73 | $9.22 | 53,889,500 |
Week of September 03 2001 | $10.08 | $10.48 | $8.49 | $8.91 | 226,775,700 |
Week of August 27 2001 | $12.17 | $12.29 | $9.51 | $9.82 | 219,433,400 |
Week of August 20 2001 | $11.83 | $12.30 | $11.26 | $12.22 | 148,354,400 |
Week of August 13 2001 | $12.10 | $13.13 | $11.77 | $11.84 | 181,767,000 |
Week of August 06 2001 | $14.22 | $14.49 | $12.07 | $12.20 | 214,095,900 |
Week of July 30 2001 | $15.34 | $15.43 | $14.40 | $14.48 | 168,145,800 |
Week of July 23 2001 | $15.39 | $16.09 | $14.38 | $15.33 | 159,464,200 |
Week of July 16 2001 | $15.54 | $15.92 | $14.85 | $15.34 | 143,004,600 |
