| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $11.32 | $11.42 | $11.08 | $11.09 | 29,857,600 |
Week of December 24 2001 | $11.57 | $11.80 | $11.13 | $11.29 | 95,481,500 |
Week of December 17 2001 | $11.60 | $12.36 | $11.52 | $11.54 | 235,463,900 |
Week of December 10 2001 | $12.56 | $12.86 | $11.49 | $11.70 | 228,767,800 |
Week of December 03 2001 | $11.09 | $12.87 | $10.69 | $12.77 | 313,081,000 |
Week of November 26 2001 | $11.67 | $11.98 | $10.98 | $11.26 | 209,701,700 |
Week of November 19 2001 | $11.90 | $12.19 | $11.22 | $11.57 | 115,193,700 |
Week of November 12 2001 | $12.15 | $12.47 | $11.40 | $11.68 | 252,638,900 |
Week of November 05 2001 | $11.90 | $13.07 | $11.59 | $12.35 | 190,466,600 |
Week of October 29 2001 | $10.77 | $11.68 | $10.52 | $11.60 | 183,342,000 |
Week of October 22 2001 | $11.50 | $12.43 | $10.65 | $10.90 | 251,624,200 |
Week of October 15 2001 | $11.62 | $12.32 | $10.91 | $11.67 | 213,085,500 |
Week of October 08 2001 | $11.09 | $12.04 | $10.74 | $11.99 | 189,758,200 |
Week of October 01 2001 | $10.01 | $11.71 | $9.78 | $11.40 | 240,538,500 |
Week of September 24 2001 | $9.07 | $10.48 | $9.03 | $10.10 | 258,824,500 |
Week of September 17 2001 | $8.26 | $9.34 | $8.16 | $8.64 | 346,324,900 |
Week of September 10 2001 | $8.74 | $9.25 | $8.71 | $9.20 | 53,889,500 |
Week of September 03 2001 | $10.06 | $10.46 | $8.47 | $8.89 | 226,775,700 |
Week of August 27 2001 | $12.15 | $12.27 | $9.49 | $9.80 | 219,433,400 |
Week of August 20 2001 | $11.80 | $12.27 | $11.24 | $12.19 | 148,354,400 |
Week of August 13 2001 | $12.07 | $13.10 | $11.75 | $11.82 | 181,767,000 |
Week of August 06 2001 | $14.19 | $14.46 | $12.04 | $12.17 | 214,095,900 |
Week of July 30 2001 | $15.31 | $15.40 | $14.37 | $14.45 | 168,145,800 |
Week of July 23 2001 | $15.36 | $16.06 | $14.35 | $15.30 | 159,464,200 |
Week of July 16 2001 | $15.50 | $15.89 | $14.82 | $15.31 | 143,004,600 |
