| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $6.40 | $6.41 | $6.22 | $6.26 | 14,631,600 |
Week of December 24 2001 | $6.09 | $6.38 | $5.92 | $6.37 | 50,997,600 |
Week of December 17 2001 | $6.23 | $6.55 | $5.95 | $6.09 | 138,806,000 |
Week of December 10 2001 | $6.28 | $6.66 | $6.18 | $6.24 | 127,879,200 |
Week of December 03 2001 | $6.31 | $6.81 | $6.21 | $6.36 | 167,074,400 |
Week of November 26 2001 | $5.84 | $6.41 | $5.84 | $6.37 | 185,176,800 |
Week of November 19 2001 | $5.65 | $5.85 | $5.46 | $5.76 | 75,474,800 |
Week of November 12 2001 | $5.32 | $5.85 | $5.22 | $5.62 | 130,250,000 |
Week of November 05 2001 | $4.89 | $5.50 | $4.88 | $5.33 | 132,937,600 |
Week of October 29 2001 | $5.35 | $5.46 | $4.68 | $4.84 | 264,534,800 |
Week of October 22 2001 | $4.82 | $5.55 | $4.82 | $5.34 | 191,606,800 |
Week of October 15 2001 | $5.47 | $5.94 | $4.83 | $4.86 | 248,848,396 |
Week of October 08 2001 | $4.91 | $5.70 | $4.87 | $5.52 | 152,733,200 |
Week of October 01 2001 | $4.15 | $5.06 | $4.12 | $5.00 | 208,852,800 |
Week of September 24 2001 | $4.12 | $4.53 | $3.79 | $4.28 | 178,222,400 |
Week of September 17 2001 | $4.75 | $4.88 | $3.89 | $4.10 | 243,400,400 |
Week of September 10 2001 | $4.92 | $5.13 | $4.81 | $5.11 | 27,673,600 |
Week of September 03 2001 | $5.23 | $5.31 | $4.79 | $4.96 | 123,804,400 |
Week of August 27 2001 | $5.45 | $5.46 | $4.92 | $5.27 | 130,992,000 |
Week of August 20 2001 | $5.49 | $5.81 | $4.99 | $5.53 | 191,194,800 |
Week of August 13 2001 | $5.70 | $5.87 | $5.31 | $5.52 | 135,258,400 |
Week of August 06 2001 | $5.95 | $6.19 | $5.62 | $5.72 | 95,040,400 |
Week of July 30 2001 | $5.98 | $6.09 | $5.58 | $6.02 | 124,026,400 |
Week of July 23 2001 | $6.27 | $6.27 | $5.60 | $5.96 | 136,086,000 |
Week of July 16 2001 | $6.26 | $6.39 | $5.96 | $6.26 | 122,062,800 |
