| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $11.83 | $12.14 | $11.58 | $11.61 | 61,550,500 |
Week of December 24 2001 | $11.69 | $12.14 | $11.54 | $11.89 | 137,590,200 |
Week of December 17 2001 | $12.36 | $12.73 | $11.59 | $11.66 | 369,671,000 |
Week of December 10 2001 | $13.41 | $13.71 | $12.05 | $12.43 | 350,328,200 |
Week of December 03 2001 | $12.84 | $14.06 | $12.66 | $13.57 | 299,732,400 |
Week of November 26 2001 | $12.70 | $13.14 | $12.08 | $13.11 | 352,869,000 |
Week of November 19 2001 | $12.91 | $13.32 | $11.99 | $12.56 | 225,055,300 |
Week of November 12 2001 | $12.30 | $12.96 | $11.86 | $12.84 | 389,301,300 |
Week of November 05 2001 | $11.45 | $12.75 | $11.29 | $12.31 | 530,748,000 |
Week of October 29 2001 | $11.05 | $11.35 | $10.30 | $11.07 | 392,414,500 |
Week of October 22 2001 | $10.59 | $11.43 | $10.36 | $11.09 | 385,358,200 |
Week of October 15 2001 | $10.68 | $11.19 | $9.92 | $10.72 | 362,465,700 |
Week of October 08 2001 | $9.23 | $11.16 | $9.20 | $10.87 | 436,796,800 |
Week of October 01 2001 | $7.73 | $9.64 | $7.15 | $9.58 | 562,056,800 |
Week of September 24 2001 | $8.07 | $8.43 | $7.08 | $7.81 | 475,142,400 |
Week of September 17 2001 | $8.49 | $9.36 | $7.60 | $7.75 | 518,755,300 |
Week of September 10 2001 | $9.01 | $9.44 | $8.94 | $9.28 | 68,496,800 |
Week of September 03 2001 | $10.32 | $10.67 | $8.99 | $9.21 | 314,159,000 |
Week of August 27 2001 | $11.67 | $11.75 | $10.10 | $10.47 | 265,215,300 |
Week of August 20 2001 | $10.59 | $11.93 | $10.10 | $11.70 | 283,032,500 |
Week of August 13 2001 | $11.72 | $11.80 | $10.36 | $10.65 | 221,379,700 |
Week of August 06 2001 | $12.69 | $12.82 | $11.25 | $11.75 | 299,880,800 |
Week of July 30 2001 | $12.21 | $13.31 | $11.89 | $12.86 | 303,309,500 |
Week of July 23 2001 | $12.07 | $12.57 | $11.49 | $12.22 | 290,908,000 |
Week of July 16 2001 | $11.76 | $11.93 | $10.79 | $11.54 | 284,302,800 |