| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $8.87 | $9.52 | $8.34 | $9.46 | 626,095 |
Week of December 23 2002 | $8.34 | $9.23 | $8.22 | $8.99 | 565,222 |
Week of December 16 2002 | $10.00 | $10.17 | $8.10 | $8.40 | 1,651,051 |
Week of December 09 2002 | $9.52 | $10.35 | $9.35 | $9.94 | 1,250,859 |
Week of December 02 2002 | $10.65 | $10.94 | $9.29 | $9.64 | 1,501,537 |
Week of November 25 2002 | $10.71 | $12.48 | $10.06 | $10.35 | 2,797,489 |
Week of November 18 2002 | $9.40 | $10.94 | $8.87 | $10.64 | 1,520,898 |
Week of November 11 2002 | $8.64 | $9.40 | $8.04 | $9.05 | 1,183,635 |
Week of November 04 2002 | $13.49 | $13.96 | $8.52 | $8.75 | 4,225,301 |
Week of October 28 2002 | $14.37 | $14.79 | $11.77 | $12.90 | 1,365,685 |
Week of October 21 2002 | $10.11 | $13.72 | $9.70 | $13.72 | 1,100,297 |
Week of October 14 2002 | $8.22 | $10.06 | $7.87 | $9.70 | 1,349,740 |
Week of October 07 2002 | $8.46 | $8.52 | $6.21 | $7.81 | 1,168,224 |
Week of September 30 2002 | $9.46 | $9.52 | $8.22 | $8.42 | 783,631 |
Week of September 23 2002 | $11.06 | $11.47 | $8.10 | $9.29 | 1,588,323 |
Week of September 16 2002 | $13.31 | $13.54 | $10.53 | $11.12 | 786,592 |
Week of September 09 2002 | $13.25 | $14.43 | $13.25 | $13.49 | 444,500 |
Week of September 02 2002 | $13.84 | $14.20 | $12.42 | $13.25 | 632,885 |
Week of August 26 2002 | $15.97 | $16.44 | $13.72 | $13.90 | 848,152 |
Week of August 19 2002 | $12.95 | $16.80 | $12.78 | $15.44 | 1,285,764 |
Week of August 12 2002 | $12.01 | $13.84 | $11.83 | $13.07 | 1,617,124 |
Week of August 05 2002 | $12.07 | $12.54 | $11.53 | $12.01 | 1,785,636 |
Week of July 29 2002 | $11.42 | $15.44 | $10.65 | $11.95 | 4,144,875 |
Week of July 22 2002 | $14.37 | $14.79 | $10.06 | $10.17 | 1,854,497 |
Week of July 15 2002 | $14.02 | $16.68 | $13.90 | $15.08 | 789,517 |
