| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $8.03 | $8.26 | $7.92 | $8.22 | 1,984,800 |
Week of December 23 2002 | $8.16 | $8.20 | $8.00 | $8.03 | 1,978,500 |
Week of December 16 2002 | $8.32 | $8.32 | $8.11 | $8.14 | 4,784,100 |
Week of December 09 2002 | $8.53 | $8.53 | $8.23 | $8.31 | 4,248,900 |
Week of December 02 2002 | $8.58 | $8.65 | $8.21 | $8.53 | 5,737,800 |
Week of November 25 2002 | $8.57 | $8.61 | $8.06 | $8.55 | 5,033,700 |
Week of November 18 2002 | $8.65 | $8.82 | $8.39 | $8.51 | 5,451,300 |
Week of November 11 2002 | $8.05 | $8.73 | $8.03 | $8.62 | 5,951,400 |
Week of November 04 2002 | $8.20 | $8.57 | $7.92 | $8.05 | 11,017,500 |
Week of October 28 2002 | $8.33 | $8.35 | $7.92 | $8.20 | 5,208,300 |
Week of October 21 2002 | $8.10 | $8.33 | $8.04 | $8.30 | 4,648,500 |
Week of October 14 2002 | $7.62 | $8.13 | $7.57 | $8.11 | 5,888,100 |
Week of October 07 2002 | $7.86 | $7.88 | $7.50 | $7.70 | 5,608,500 |
Week of September 30 2002 | $7.90 | $7.97 | $7.82 | $7.87 | 8,718,600 |
Week of September 23 2002 | $7.80 | $8.15 | $7.60 | $7.94 | 5,110,200 |
Week of September 16 2002 | $7.47 | $7.85 | $7.47 | $7.79 | 4,962,300 |
Week of September 09 2002 | $7.46 | $7.69 | $7.43 | $7.59 | 3,433,500 |
Week of September 02 2002 | $7.38 | $7.50 | $7.23 | $7.46 | 3,329,700 |
Week of August 26 2002 | $7.56 | $7.61 | $7.17 | $7.38 | 4,818,900 |
Week of August 19 2002 | $7.58 | $7.73 | $7.50 | $7.56 | 3,570,000 |
Week of August 12 2002 | $7.20 | $7.82 | $7.20 | $7.56 | 3,660,900 |
Week of August 05 2002 | $7.47 | $7.49 | $6.95 | $7.39 | 5,656,500 |
Week of July 29 2002 | $7.23 | $7.88 | $7.23 | $7.53 | 7,716,900 |
Week of July 22 2002 | $6.75 | $7.28 | $6.33 | $7.16 | 9,552,900 |
Week of July 15 2002 | $6.98 | $7.07 | $6.70 | $6.75 | 9,599,700 |