| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $12.51 | $12.58 | $12.30 | $12.50 | 13,605,000 |
Week of December 23 2002 | $12.71 | $13.02 | $12.33 | $12.40 | 26,116,800 |
Week of December 16 2002 | $12.40 | $13.33 | $11.91 | $12.96 | 63,001,300 |
Week of December 09 2002 | $12.43 | $12.89 | $12.03 | $12.31 | 41,808,800 |
Week of December 02 2002 | $13.54 | $13.62 | $11.88 | $12.73 | 59,126,100 |
Week of November 25 2002 | $13.02 | $13.39 | $12.56 | $13.11 | 35,957,200 |
Week of November 18 2002 | $11.59 | $13.17 | $11.27 | $13.02 | 73,144,900 |
Week of November 11 2002 | $10.53 | $11.64 | $10.42 | $11.51 | 51,167,000 |
Week of November 04 2002 | $11.64 | $12.01 | $10.42 | $10.52 | 74,419,600 |
Week of October 28 2002 | $10.94 | $11.35 | $10.37 | $11.21 | 57,748,900 |
Week of October 21 2002 | $9.73 | $10.88 | $9.66 | $10.61 | 68,150,300 |
Week of October 14 2002 | $8.86 | $10.29 | $8.75 | $9.88 | 69,958,000 |
Week of October 07 2002 | $8.62 | $9.30 | $7.95 | $8.96 | 112,174,500 |
Week of September 30 2002 | $9.40 | $10.31 | $8.62 | $8.62 | 93,508,300 |
Week of September 23 2002 | $10.01 | $10.14 | $9.35 | $9.39 | 79,591,000 |
Week of September 16 2002 | $11.06 | $11.47 | $9.63 | $10.33 | 101,764,300 |
Week of September 09 2002 | $11.88 | $12.29 | $11.14 | $11.28 | 64,431,000 |
Week of September 02 2002 | $13.13 | $13.18 | $12.24 | $12.24 | 43,234,300 |
Week of August 26 2002 | $13.18 | $14.03 | $13.13 | $13.52 | 40,905,900 |
Week of August 19 2002 | $12.79 | $14.00 | $12.72 | $13.16 | 52,716,800 |
Week of August 12 2002 | $13.21 | $13.21 | $11.97 | $12.73 | 59,367,600 |
Week of August 05 2002 | $11.71 | $13.72 | $11.32 | $13.49 | 68,706,100 |
Week of July 29 2002 | $12.16 | $13.06 | $11.90 | $12.21 | 74,182,500 |
Week of July 22 2002 | $13.29 | $13.64 | $9.33 | $11.39 | 159,652,600 |
Week of July 15 2002 | $15.16 | $15.41 | $13.24 | $13.36 | 64,541,300 |
