| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $20.35 | $20.35 | $18.97 | $19.48 | 1,631,000 |
Week of December 23 2002 | $17.55 | $20.60 | $17.48 | $20.35 | 2,733,900 |
Week of December 16 2002 | $17.40 | $18.14 | $16.18 | $17.36 | 3,768,300 |
Week of December 09 2002 | $16.42 | $18.20 | $15.69 | $17.38 | 4,123,600 |
Week of December 02 2002 | $13.18 | $15.88 | $12.95 | $15.88 | 2,235,000 |
Week of November 25 2002 | $13.35 | $13.79 | $12.88 | $13.29 | 808,800 |
Week of November 18 2002 | $15.79 | $15.88 | $13.08 | $13.71 | 2,292,800 |
Week of November 11 2002 | $15.58 | $15.83 | $14.56 | $15.57 | 1,726,900 |
Week of November 04 2002 | $13.98 | $15.94 | $13.75 | $15.49 | 1,616,000 |
Week of October 28 2002 | $12.98 | $14.43 | $12.83 | $14.03 | 1,341,600 |
Week of October 21 2002 | $13.07 | $13.09 | $11.91 | $12.76 | 1,633,800 |
Week of October 14 2002 | $13.66 | $13.96 | $12.66 | $12.96 | 1,461,600 |
Week of October 07 2002 | $15.07 | $15.21 | $12.52 | $13.30 | 3,032,500 |
Week of September 30 2002 | $14.82 | $15.24 | $14.55 | $15.11 | 1,976,700 |
Week of September 23 2002 | $15.03 | $15.06 | $13.80 | $14.32 | 2,765,100 |
Week of September 16 2002 | $14.25 | $15.37 | $14.00 | $14.59 | 3,738,700 |
Week of September 09 2002 | $12.07 | $14.32 | $11.94 | $14.08 | 4,283,800 |
Week of September 02 2002 | $12.09 | $12.09 | $11.12 | $11.62 | 1,380,500 |
Week of August 26 2002 | $10.13 | $11.80 | $9.83 | $11.59 | 1,492,900 |
Week of August 19 2002 | $10.41 | $10.53 | $9.44 | $9.81 | 745,300 |
Week of August 12 2002 | $10.99 | $11.11 | $9.95 | $10.57 | 669,800 |
Week of August 05 2002 | $9.92 | $10.92 | $9.60 | $10.86 | 1,540,000 |
Week of July 29 2002 | $7.88 | $9.36 | $7.06 | $9.21 | 1,391,600 |
Week of July 22 2002 | $9.91 | $9.99 | $7.80 | $7.83 | 2,290,500 |
Week of July 15 2002 | $11.16 | $11.45 | $9.60 | $9.61 | 1,261,800 |