| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $9.08 | $9.89 | $9.06 | $9.88 | 28,396,692 |
Week of December 23 2002 | $9.56 | $9.58 | $8.95 | $9.08 | 30,655,320 |
Week of December 16 2002 | $10.03 | $10.35 | $9.46 | $9.56 | 52,458,129 |
Week of December 09 2002 | $10.55 | $10.71 | $9.81 | $10.00 | 46,659,521 |
Week of December 02 2002 | $10.87 | $10.91 | $10.17 | $10.60 | 46,518,510 |
Week of November 25 2002 | $10.74 | $10.93 | $10.62 | $10.81 | 27,860,270 |
Week of November 18 2002 | $11.13 | $11.33 | $10.80 | $10.82 | 41,902,791 |
Week of November 11 2002 | $11.19 | $11.22 | $10.47 | $11.10 | 43,913,035 |
Week of November 04 2002 | $10.35 | $11.38 | $10.27 | $11.33 | 50,015,273 |
Week of October 28 2002 | $10.80 | $10.80 | $10.13 | $10.31 | 40,507,384 |
Week of October 21 2002 | $10.69 | $10.83 | $10.26 | $10.64 | 37,024,209 |
Week of October 14 2002 | $10.50 | $11.10 | $10.47 | $10.87 | 48,338,288 |
Week of October 07 2002 | $9.94 | $10.30 | $9.35 | $10.25 | 76,366,747 |
Week of September 30 2002 | $9.90 | $10.55 | $9.54 | $10.04 | 53,079,423 |
Week of September 23 2002 | $10.26 | $10.77 | $9.85 | $9.91 | 74,166,930 |
Week of September 16 2002 | $9.24 | $10.38 | $9.21 | $10.26 | 62,079,183 |
Week of September 09 2002 | $9.19 | $9.64 | $9.12 | $9.24 | 40,011,727 |
Week of September 02 2002 | $9.70 | $9.73 | $9.14 | $9.21 | 37,944,679 |
Week of August 26 2002 | $10.04 | $10.24 | $9.57 | $9.83 | 29,789,650 |
Week of August 19 2002 | $9.81 | $10.29 | $9.51 | $9.95 | 34,659,768 |
Week of August 12 2002 | $9.90 | $10.05 | $9.60 | $9.81 | 43,095,037 |
Week of August 05 2002 | $9.83 | $10.04 | $8.91 | $9.90 | 54,999,446 |
Week of July 29 2002 | $9.66 | $10.17 | $9.58 | $9.85 | 58,746,599 |
Week of July 22 2002 | $7.89 | $9.51 | $7.32 | $9.49 | 93,692,843 |
Week of July 15 2002 | $8.32 | $8.79 | $7.85 | $7.89 | 59,309,530 |
