| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $16.22 | $16.46 | $15.91 | $16.05 | 7,562,696 |
Week of December 24 2001 | $16.22 | $16.38 | $15.83 | $16.22 | 20,684,137 |
Week of December 17 2001 | $16.46 | $16.49 | $15.81 | $16.02 | 47,628,992 |
Week of December 10 2001 | $17.04 | $17.54 | $15.77 | $16.24 | 42,538,164 |
Week of December 03 2001 | $15.69 | $17.73 | $14.94 | $17.31 | 49,122,959 |
Week of November 26 2001 | $16.21 | $16.48 | $15.13 | $15.69 | 33,220,680 |
Week of November 19 2001 | $16.28 | $16.79 | $15.64 | $16.09 | 38,668,221 |
Week of November 12 2001 | $14.56 | $16.36 | $13.95 | $15.91 | 71,629,397 |
Week of November 05 2001 | $14.75 | $14.98 | $13.83 | $14.52 | 48,322,149 |
Week of October 29 2001 | $14.33 | $14.64 | $13.80 | $14.46 | 32,224,025 |
Week of October 22 2001 | $13.99 | $14.86 | $13.79 | $14.34 | 35,901,775 |
Week of October 15 2001 | $14.61 | $15.25 | $13.65 | $14.17 | 34,818,449 |
Week of October 08 2001 | $14.71 | $15.70 | $14.11 | $15.03 | 41,494,983 |
Week of October 01 2001 | $14.27 | $15.50 | $13.81 | $14.71 | 53,183,274 |
Week of September 24 2001 | $13.79 | $14.41 | $13.13 | $14.27 | 76,014,697 |
Week of September 17 2001 | $14.56 | $16.09 | $11.88 | $13.69 | 201,949,518 |
Week of September 10 2001 | $18.01 | $18.38 | $17.82 | $18.07 | 7,357,628 |
Week of September 03 2001 | $19.23 | $19.96 | $17.74 | $18.48 | 25,450,582 |
Week of August 27 2001 | $20.54 | $20.64 | $18.71 | $19.49 | 19,273,391 |
Week of August 20 2001 | $19.69 | $20.57 | $19.54 | $20.42 | 18,714,343 |
Week of August 13 2001 | $21.00 | $21.14 | $19.23 | $19.66 | 26,545,564 |
Week of August 06 2001 | $20.46 | $21.44 | $20.40 | $21.00 | 26,979,321 |
Week of July 30 2001 | $20.90 | $21.07 | $20.06 | $20.38 | 38,692,245 |
Week of July 23 2001 | $20.69 | $20.96 | $19.95 | $20.71 | 29,630,310 |
Week of July 16 2001 | $21.60 | $21.93 | $20.51 | $20.69 | 27,570,704 |
