| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $7.97 | $7.99 | $7.67 | $7.78 | 4,726,896 |
Week of December 23 2002 | $7.78 | $8.29 | $7.59 | $8.06 | 7,075,947 |
Week of December 16 2002 | $8.18 | $8.33 | $7.35 | $7.67 | 22,257,997 |
Week of December 09 2002 | $7.30 | $8.32 | $6.98 | $8.18 | 20,050,586 |
Week of December 02 2002 | $5.89 | $7.36 | $5.86 | $7.29 | 15,604,304 |
Week of November 25 2002 | $5.99 | $6.12 | $5.81 | $5.98 | 4,035,635 |
Week of November 18 2002 | $6.49 | $6.66 | $5.81 | $6.27 | 10,273,921 |
Week of November 11 2002 | $6.25 | $6.54 | $6.05 | $6.54 | 10,785,110 |
Week of November 04 2002 | $6.49 | $6.96 | $6.20 | $6.45 | 11,769,405 |
Week of October 28 2002 | $6.02 | $6.63 | $5.87 | $6.61 | 10,513,669 |
Week of October 21 2002 | $5.68 | $6.13 | $5.38 | $5.83 | 8,685,441 |
Week of October 14 2002 | $6.27 | $6.34 | $5.45 | $5.55 | 11,136,544 |
Week of October 07 2002 | $6.23 | $6.41 | $5.45 | $5.93 | 12,356,408 |
Week of September 30 2002 | $7.21 | $7.28 | $6.24 | $6.47 | 12,129,780 |
Week of September 23 2002 | $7.83 | $7.85 | $6.73 | $7.00 | 14,845,939 |
Week of September 16 2002 | $7.74 | $8.08 | $7.28 | $7.72 | 14,513,662 |
Week of September 09 2002 | $7.85 | $8.19 | $7.02 | $7.79 | 18,628,594 |
Week of September 02 2002 | $6.83 | $7.69 | $6.61 | $7.54 | 12,984,741 |
Week of August 26 2002 | $5.83 | $6.88 | $5.81 | $6.56 | 11,663,173 |
Week of August 19 2002 | $5.98 | $6.02 | $5.54 | $5.69 | 9,581,734 |
Week of August 12 2002 | $6.11 | $6.41 | $5.76 | $6.14 | 9,561,184 |
Week of August 05 2002 | $5.87 | $6.20 | $5.30 | $6.10 | 12,065,112 |
Week of July 29 2002 | $5.08 | $6.01 | $5.04 | $5.70 | 17,793,370 |
Week of July 22 2002 | $6.72 | $6.85 | $4.89 | $4.91 | 23,142,445 |
Week of July 15 2002 | $7.50 | $7.64 | $6.46 | $6.85 | 17,772,240 |
