| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $12.69 | $12.76 | $12.48 | $12.69 | 13,605,000 |
Week of December 23 2002 | $12.90 | $13.21 | $12.51 | $12.58 | 26,116,800 |
Week of December 16 2002 | $12.58 | $13.53 | $12.08 | $13.15 | 63,001,300 |
Week of December 09 2002 | $12.61 | $13.08 | $12.20 | $12.48 | 41,808,800 |
Week of December 02 2002 | $13.74 | $13.82 | $12.05 | $12.91 | 59,126,100 |
Week of November 25 2002 | $13.21 | $13.58 | $12.74 | $13.30 | 35,957,200 |
Week of November 18 2002 | $11.76 | $13.36 | $11.43 | $13.21 | 73,144,900 |
Week of November 11 2002 | $10.69 | $11.81 | $10.57 | $11.68 | 51,167,000 |
Week of November 04 2002 | $11.81 | $12.19 | $10.57 | $10.68 | 74,419,600 |
Week of October 28 2002 | $11.10 | $11.51 | $10.52 | $11.37 | 57,748,900 |
Week of October 21 2002 | $9.87 | $11.04 | $9.80 | $10.77 | 68,150,300 |
Week of October 14 2002 | $8.99 | $10.44 | $8.88 | $10.03 | 69,958,000 |
Week of October 07 2002 | $8.75 | $9.43 | $8.07 | $9.09 | 112,174,500 |
Week of September 30 2002 | $9.53 | $10.46 | $8.74 | $8.74 | 93,508,300 |
Week of September 23 2002 | $10.16 | $10.29 | $9.49 | $9.53 | 79,591,000 |
Week of September 16 2002 | $11.22 | $11.64 | $9.77 | $10.48 | 101,764,300 |
Week of September 09 2002 | $12.05 | $12.47 | $11.30 | $11.45 | 64,431,000 |
Week of September 02 2002 | $13.32 | $13.38 | $12.41 | $12.42 | 43,234,300 |
Week of August 26 2002 | $13.38 | $14.23 | $13.32 | $13.71 | 40,905,900 |
Week of August 19 2002 | $12.98 | $14.21 | $12.90 | $13.36 | 52,716,800 |
Week of August 12 2002 | $13.40 | $13.41 | $12.14 | $12.91 | 59,367,600 |
Week of August 05 2002 | $11.88 | $13.92 | $11.48 | $13.69 | 68,706,100 |
Week of July 29 2002 | $12.34 | $13.25 | $12.08 | $12.39 | 74,182,500 |
Week of July 22 2002 | $13.48 | $13.84 | $9.46 | $11.56 | 159,652,600 |
Week of July 15 2002 | $15.38 | $15.63 | $13.43 | $13.56 | 64,541,300 |
