| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $11.65 | $11.83 | $11.21 | $11.39 | 32,009,094 |
Week of December 23 2002 | $11.82 | $12.39 | $11.59 | $11.67 | 54,328,246 |
Week of December 16 2002 | $11.86 | $12.93 | $11.21 | $11.79 | 132,291,920 |
Week of December 09 2002 | $12.74 | $12.75 | $11.65 | $11.77 | 130,457,120 |
Week of December 02 2002 | $13.15 | $13.42 | $12.16 | $12.98 | 154,594,440 |
Week of November 25 2002 | $12.73 | $13.15 | $12.54 | $12.90 | 88,515,206 |
Week of November 18 2002 | $12.49 | $12.76 | $11.49 | $12.73 | 186,846,478 |
Week of November 11 2002 | $10.75 | $12.46 | $10.30 | $12.34 | 209,962,220 |
Week of November 04 2002 | $11.25 | $11.47 | $10.77 | $10.88 | 171,762,302 |
Week of October 28 2002 | $11.35 | $11.46 | $10.03 | $11.16 | 185,677,364 |
Week of October 21 2002 | $11.25 | $11.61 | $10.94 | $11.43 | 155,701,600 |
Week of October 14 2002 | $9.67 | $11.39 | $9.60 | $11.33 | 196,678,258 |
Week of October 07 2002 | $9.09 | $9.94 | $8.55 | $9.82 | 189,162,400 |
Week of September 30 2002 | $8.76 | $9.41 | $8.61 | $9.16 | 161,373,582 |
Week of September 23 2002 | $8.60 | $9.22 | $8.44 | $8.95 | 147,905,802 |
Week of September 16 2002 | $8.82 | $8.91 | $7.86 | $8.79 | 185,885,582 |
Week of September 09 2002 | $8.92 | $9.72 | $8.73 | $8.95 | 147,906,002 |
Week of September 02 2002 | $8.57 | $9.20 | $8.22 | $8.91 | 106,297,960 |
Week of August 26 2002 | $9.36 | $9.47 | $8.39 | $8.67 | 91,206,522 |
Week of August 19 2002 | $9.07 | $9.60 | $8.75 | $9.23 | 108,254,254 |
Week of August 12 2002 | $7.92 | $9.17 | $7.86 | $9.11 | 132,935,834 |
Week of August 05 2002 | $7.91 | $8.33 | $7.26 | $8.11 | 138,545,900 |
Week of July 29 2002 | $8.50 | $8.85 | $7.77 | $8.00 | 152,415,602 |
Week of July 22 2002 | $9.32 | $9.63 | $7.89 | $8.13 | 220,634,200 |
Week of July 15 2002 | $8.66 | $9.83 | $8.42 | $9.39 | 168,878,602 |
