| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $12.63 | $12.70 | $12.42 | $12.62 | 13,605,000 |
Week of December 23 2002 | $12.83 | $13.14 | $12.45 | $12.52 | 26,116,800 |
Week of December 16 2002 | $12.52 | $13.46 | $12.02 | $13.08 | 63,001,300 |
Week of December 09 2002 | $12.55 | $13.02 | $12.15 | $12.42 | 41,808,800 |
Week of December 02 2002 | $13.67 | $13.75 | $11.99 | $12.85 | 59,126,100 |
Week of November 25 2002 | $13.15 | $13.52 | $12.68 | $13.24 | 35,957,200 |
Week of November 18 2002 | $11.70 | $13.30 | $11.38 | $13.14 | 73,144,900 |
Week of November 11 2002 | $10.64 | $11.76 | $10.52 | $11.62 | 51,167,000 |
Week of November 04 2002 | $11.76 | $12.13 | $10.52 | $10.63 | 74,419,600 |
Week of October 28 2002 | $11.05 | $11.46 | $10.47 | $11.32 | 57,748,900 |
Week of October 21 2002 | $9.83 | $10.98 | $9.76 | $10.71 | 68,150,300 |
Week of October 14 2002 | $8.95 | $10.39 | $8.84 | $9.98 | 69,958,000 |
Week of October 07 2002 | $8.71 | $9.39 | $8.03 | $9.04 | 112,174,500 |
Week of September 30 2002 | $9.49 | $10.41 | $8.70 | $8.70 | 93,508,300 |
Week of September 23 2002 | $10.11 | $10.24 | $9.44 | $9.48 | 79,591,000 |
Week of September 16 2002 | $11.17 | $11.58 | $9.72 | $10.43 | 101,764,300 |
Week of September 09 2002 | $11.99 | $12.41 | $11.24 | $11.39 | 64,431,000 |
Week of September 02 2002 | $13.26 | $13.31 | $12.35 | $12.36 | 43,234,300 |
Week of August 26 2002 | $13.31 | $14.16 | $13.26 | $13.65 | 40,905,900 |
Week of August 19 2002 | $12.91 | $14.14 | $12.84 | $13.29 | 52,716,800 |
Week of August 12 2002 | $13.34 | $13.34 | $12.08 | $12.85 | 59,367,600 |
Week of August 05 2002 | $11.83 | $13.85 | $11.42 | $13.62 | 68,706,100 |
Week of July 29 2002 | $12.28 | $13.18 | $12.02 | $12.33 | 74,182,500 |
Week of July 22 2002 | $13.42 | $13.78 | $9.42 | $11.50 | 159,652,600 |
Week of July 15 2002 | $15.30 | $15.55 | $13.36 | $13.49 | 64,541,300 |
