| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $14.07 | $14.25 | $13.98 | $14.01 | 4,166,400 |
Week of December 24 2001 | $13.76 | $14.07 | $13.74 | $14.02 | 13,319,600 |
Week of December 17 2001 | $13.90 | $14.18 | $13.48 | $13.74 | 48,308,400 |
Week of December 10 2001 | $14.24 | $14.42 | $13.43 | $14.05 | 39,755,600 |
Week of December 03 2001 | $13.97 | $14.36 | $13.94 | $14.29 | 28,191,200 |
Week of November 26 2001 | $13.89 | $14.30 | $13.79 | $14.15 | 32,029,600 |
Week of November 19 2001 | $13.13 | $14.22 | $12.96 | $14.10 | 36,573,600 |
Week of November 12 2001 | $12.65 | $13.10 | $12.36 | $12.96 | 20,346,000 |
Week of November 05 2001 | $13.07 | $13.59 | $12.48 | $12.58 | 43,058,400 |
Week of October 29 2001 | $13.46 | $13.56 | $12.79 | $12.98 | 36,205,600 |
Week of October 22 2001 | $13.39 | $13.76 | $12.99 | $13.35 | 48,650,400 |
Week of October 15 2001 | $13.09 | $13.72 | $13.09 | $13.39 | 33,096,800 |
Week of October 08 2001 | $13.48 | $13.81 | $13.05 | $13.29 | 33,802,400 |
Week of October 01 2001 | $13.17 | $13.71 | $13.10 | $13.59 | 41,493,600 |
Week of September 24 2001 | $12.28 | $13.31 | $12.06 | $13.17 | 62,876,800 |
Week of September 17 2001 | $13.07 | $13.07 | $11.64 | $11.87 | 51,378,400 |
Week of September 10 2001 | $12.95 | $13.20 | $12.93 | $13.15 | 6,265,600 |
Week of September 03 2001 | $13.48 | $13.66 | $12.80 | $12.93 | 36,095,600 |
Week of August 27 2001 | $13.49 | $13.86 | $13.33 | $13.48 | 38,684,000 |
Week of August 20 2001 | $12.99 | $13.72 | $12.91 | $13.49 | 27,203,600 |
Week of August 13 2001 | $12.85 | $13.21 | $12.79 | $12.99 | 16,153,200 |
Week of August 06 2001 | $12.67 | $12.85 | $12.43 | $12.75 | 15,870,000 |
Week of July 30 2001 | $12.92 | $13.47 | $12.48 | $12.73 | 42,544,800 |
Week of July 23 2001 | $13.17 | $13.32 | $12.54 | $12.87 | 23,804,000 |
Week of July 16 2001 | $13.02 | $13.35 | $12.63 | $13.03 | 32,810,800 |
