| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $12.57 | $12.65 | $12.36 | $12.57 | 13,605,200 |
Week of December 23 2002 | $12.78 | $13.09 | $12.39 | $12.46 | 26,116,800 |
Week of December 16 2002 | $12.46 | $13.40 | $11.97 | $13.02 | 63,004,900 |
Week of December 09 2002 | $12.49 | $12.96 | $12.10 | $12.37 | 41,808,800 |
Week of December 02 2002 | $13.61 | $13.69 | $11.94 | $12.79 | 59,197,400 |
Week of November 25 2002 | $13.09 | $13.46 | $12.62 | $13.18 | 35,957,700 |
Week of November 18 2002 | $11.65 | $13.24 | $11.33 | $13.09 | 73,145,998 |
Week of November 11 2002 | $10.59 | $11.71 | $10.47 | $11.57 | 51,166,800 |
Week of November 04 2002 | $11.70 | $12.07 | $10.47 | $10.58 | 74,419,399 |
Week of October 28 2002 | $11.00 | $11.40 | $10.42 | $11.27 | 57,748,600 |
Week of October 21 2002 | $9.78 | $10.93 | $9.71 | $10.67 | 68,363,199 |
Week of October 14 2002 | $8.91 | $10.34 | $8.80 | $9.93 | 69,976,099 |
Week of October 07 2002 | $8.67 | $9.35 | $7.99 | $9.00 | 112,173,301 |
Week of September 30 2002 | $9.44 | $10.36 | $8.66 | $8.66 | 93,506,100 |
Week of September 23 2002 | $10.07 | $10.19 | $9.40 | $9.44 | 79,590,299 |
Week of September 16 2002 | $11.12 | $11.53 | $9.67 | $10.38 | 101,761,298 |
Week of September 09 2002 | $11.94 | $12.36 | $11.19 | $11.34 | 64,430,301 |
Week of September 02 2002 | $13.20 | $13.25 | $12.30 | $12.30 | 43,237,300 |
Week of August 26 2002 | $13.25 | $14.10 | $13.20 | $13.59 | 40,913,200 |
Week of August 19 2002 | $12.86 | $14.07 | $12.78 | $13.23 | 52,714,600 |
Week of August 12 2002 | $13.28 | $13.28 | $12.03 | $12.79 | 59,298,000 |
Week of August 05 2002 | $11.77 | $13.79 | $11.37 | $13.56 | 68,705,401 |
Week of July 29 2002 | $12.22 | $13.12 | $11.97 | $12.27 | 74,179,100 |
Week of July 22 2002 | $13.36 | $13.71 | $9.38 | $11.45 | 159,647,400 |
Week of July 15 2002 | $15.23 | $17.36 | $13.30 | $13.43 | 64,534,900 |
