| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $9.00 | $9.80 | $8.97 | $9.78 | 28,396,692 |
Week of December 23 2002 | $9.47 | $9.49 | $8.87 | $9.00 | 30,655,320 |
Week of December 16 2002 | $9.93 | $10.25 | $9.37 | $9.47 | 52,458,129 |
Week of December 09 2002 | $10.45 | $10.60 | $9.72 | $9.90 | 46,659,521 |
Week of December 02 2002 | $10.76 | $10.80 | $10.08 | $10.50 | 46,518,510 |
Week of November 25 2002 | $10.64 | $10.82 | $10.52 | $10.71 | 27,860,270 |
Week of November 18 2002 | $11.02 | $11.23 | $10.70 | $10.71 | 41,902,791 |
Week of November 11 2002 | $11.08 | $11.12 | $10.37 | $11.00 | 43,913,035 |
Week of November 04 2002 | $10.25 | $11.27 | $10.17 | $11.23 | 50,015,273 |
Week of October 28 2002 | $10.70 | $10.70 | $10.03 | $10.21 | 40,507,384 |
Week of October 21 2002 | $10.59 | $10.73 | $10.16 | $10.54 | 37,024,209 |
Week of October 14 2002 | $10.40 | $11.00 | $10.37 | $10.76 | 48,338,288 |
Week of October 07 2002 | $9.85 | $10.20 | $9.26 | $10.15 | 76,366,747 |
Week of September 30 2002 | $9.81 | $10.45 | $9.45 | $9.94 | 53,079,423 |
Week of September 23 2002 | $10.17 | $10.66 | $9.75 | $9.81 | 74,166,930 |
Week of September 16 2002 | $9.15 | $10.28 | $9.12 | $10.17 | 62,079,183 |
Week of September 09 2002 | $9.11 | $9.55 | $9.03 | $9.15 | 40,011,727 |
Week of September 02 2002 | $9.61 | $9.64 | $9.06 | $9.12 | 37,944,679 |
Week of August 26 2002 | $9.95 | $10.14 | $9.47 | $9.74 | 29,789,650 |
Week of August 19 2002 | $9.72 | $10.20 | $9.42 | $9.86 | 34,659,768 |
Week of August 12 2002 | $9.81 | $9.96 | $9.51 | $9.72 | 43,095,037 |
Week of August 05 2002 | $9.74 | $9.95 | $8.82 | $9.81 | 54,999,446 |
Week of July 29 2002 | $9.57 | $10.07 | $9.49 | $9.76 | 58,746,599 |
Week of July 22 2002 | $7.82 | $9.42 | $7.25 | $9.40 | 93,692,843 |
Week of July 15 2002 | $8.24 | $8.71 | $7.77 | $7.82 | 59,309,530 |
