| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $11.58 | $11.76 | $11.15 | $11.33 | 32,009,094 |
Week of December 23 2002 | $11.75 | $12.32 | $11.52 | $11.60 | 54,328,246 |
Week of December 16 2002 | $11.80 | $12.85 | $11.15 | $11.73 | 132,291,920 |
Week of December 09 2002 | $12.67 | $12.67 | $11.58 | $11.71 | 130,457,120 |
Week of December 02 2002 | $13.07 | $13.35 | $12.09 | $12.91 | 154,594,440 |
Week of November 25 2002 | $12.65 | $13.07 | $12.47 | $12.83 | 88,515,206 |
Week of November 18 2002 | $12.42 | $12.69 | $11.42 | $12.66 | 186,846,478 |
Week of November 11 2002 | $10.69 | $12.39 | $10.24 | $12.27 | 209,962,220 |
Week of November 04 2002 | $11.19 | $11.41 | $10.71 | $10.82 | 171,762,302 |
Week of October 28 2002 | $11.28 | $11.39 | $9.97 | $11.10 | 185,677,364 |
Week of October 21 2002 | $11.19 | $11.55 | $10.88 | $11.37 | 155,701,600 |
Week of October 14 2002 | $9.61 | $11.33 | $9.54 | $11.27 | 196,678,258 |
Week of October 07 2002 | $9.04 | $9.88 | $8.51 | $9.76 | 189,162,400 |
Week of September 30 2002 | $8.71 | $9.36 | $8.56 | $9.11 | 161,373,582 |
Week of September 23 2002 | $8.55 | $9.17 | $8.40 | $8.90 | 147,905,802 |
Week of September 16 2002 | $8.77 | $8.86 | $7.81 | $8.74 | 185,885,582 |
Week of September 09 2002 | $8.87 | $9.67 | $8.68 | $8.89 | 147,906,002 |
Week of September 02 2002 | $8.52 | $9.15 | $8.17 | $8.86 | 106,297,960 |
Week of August 26 2002 | $9.30 | $9.41 | $8.34 | $8.62 | 91,206,522 |
Week of August 19 2002 | $9.02 | $9.55 | $8.70 | $9.18 | 108,254,254 |
Week of August 12 2002 | $7.87 | $9.12 | $7.81 | $9.05 | 132,935,834 |
Week of August 05 2002 | $7.86 | $8.28 | $7.22 | $8.06 | 138,545,900 |
Week of July 29 2002 | $8.45 | $8.80 | $7.72 | $7.95 | 152,415,602 |
Week of July 22 2002 | $9.27 | $9.58 | $7.84 | $8.09 | 220,634,200 |
Week of July 15 2002 | $8.61 | $9.77 | $8.37 | $9.33 | 168,878,602 |
