| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 27 2002 | $17.13 | $17.78 | $17.07 | $17.63 | 27,939,200 |
Week of May 20 2002 | $16.89 | $17.31 | $16.60 | $17.17 | 32,695,600 |
Week of May 13 2002 | $17.09 | $17.45 | $16.68 | $17.19 | 35,264,000 |
Week of May 06 2002 | $17.29 | $17.74 | $16.77 | $17.13 | 38,859,600 |
Week of April 29 2002 | $16.71 | $17.81 | $16.51 | $17.39 | 48,817,600 |
Week of April 22 2002 | $16.66 | $17.41 | $16.49 | $16.71 | 57,017,200 |
Week of April 15 2002 | $14.95 | $16.70 | $14.71 | $16.66 | 67,792,000 |
Week of April 08 2002 | $14.92 | $15.27 | $14.82 | $14.91 | 31,251,600 |
Week of April 01 2002 | $14.76 | $15.11 | $14.59 | $15.04 | 24,682,800 |
Week of March 25 2002 | $14.38 | $14.91 | $14.37 | $14.84 | 24,858,400 |
Week of March 18 2002 | $14.47 | $14.69 | $14.34 | $14.49 | 24,329,600 |
Week of March 11 2002 | $13.87 | $14.53 | $13.84 | $14.47 | 36,161,200 |
Week of March 04 2002 | $13.74 | $13.92 | $13.17 | $13.87 | 55,126,800 |
Week of February 25 2002 | $14.55 | $14.58 | $13.80 | $13.83 | 38,977,200 |
Week of February 18 2002 | $14.36 | $14.60 | $14.05 | $14.50 | 23,409,200 |
Week of February 11 2002 | $14.44 | $14.70 | $14.28 | $14.42 | 29,178,400 |
Week of February 04 2002 | $14.46 | $14.68 | $14.29 | $14.45 | 27,268,400 |
Week of January 28 2002 | $14.37 | $14.56 | $13.94 | $14.55 | 36,038,000 |
Week of January 21 2002 | $14.04 | $14.52 | $13.93 | $14.40 | 36,409,200 |
Week of January 14 2002 | $13.93 | $14.35 | $13.93 | $14.09 | 31,436,400 |
Week of January 07 2002 | $13.63 | $13.98 | $13.30 | $13.93 | 26,496,400 |
Week of December 31 2001 | $13.79 | $13.96 | $13.42 | $13.59 | 16,738,400 |
Week of December 24 2001 | $13.49 | $13.79 | $13.47 | $13.74 | 13,319,600 |
Week of December 17 2001 | $13.63 | $13.90 | $13.21 | $13.47 | 48,308,400 |
Week of December 10 2001 | $13.96 | $14.13 | $13.16 | $13.77 | 39,755,600 |
