| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2002 | $6.42 | $6.50 | $6.35 | $6.45 | 30,154,952 |
Week of December 23 2002 | $6.62 | $6.70 | $6.32 | $6.37 | 54,805,860 |
Week of December 16 2002 | $6.45 | $6.71 | $6.42 | $6.64 | 96,822,204 |
Week of December 09 2002 | $6.48 | $6.56 | $6.36 | $6.41 | 99,060,480 |
Week of December 02 2002 | $6.64 | $6.74 | $6.28 | $6.52 | 128,320,380 |
Week of November 25 2002 | $6.67 | $6.68 | $6.40 | $6.55 | 67,132,096 |
Week of November 18 2002 | $6.32 | $6.70 | $6.17 | $6.66 | 154,988,164 |
Week of November 11 2002 | $6.06 | $6.28 | $5.87 | $6.27 | 86,656,204 |
Week of November 04 2002 | $6.16 | $6.32 | $5.98 | $6.07 | 109,968,036 |
Week of October 28 2002 | $5.95 | $6.17 | $5.73 | $6.16 | 129,805,924 |
Week of October 21 2002 | $5.70 | $6.13 | $5.69 | $5.89 | 165,500,908 |
Week of October 14 2002 | $5.28 | $5.73 | $5.28 | $5.70 | 225,744,496 |
Week of October 07 2002 | $4.92 | $5.35 | $4.77 | $5.35 | 176,089,728 |
Week of September 30 2002 | $5.32 | $5.32 | $4.83 | $4.98 | 226,503,324 |
Week of September 23 2002 | $5.38 | $5.54 | $5.25 | $5.47 | 122,448,896 |
Week of September 16 2002 | $5.50 | $5.62 | $5.38 | $5.42 | 88,890,012 |
Week of September 09 2002 | $5.32 | $5.75 | $5.29 | $5.51 | 128,866,048 |
Week of September 02 2002 | $5.34 | $5.38 | $5.10 | $5.37 | 87,032,360 |
Week of August 26 2002 | $5.72 | $5.74 | $5.21 | $5.37 | 97,360,932 |
Week of August 19 2002 | $5.60 | $5.89 | $5.59 | $5.72 | 142,928,304 |
Week of August 12 2002 | $5.37 | $5.68 | $5.21 | $5.61 | 153,893,860 |
Week of August 05 2002 | $5.16 | $5.51 | $5.01 | $5.44 | 148,929,676 |
Week of July 29 2002 | $5.32 | $5.63 | $5.09 | $5.22 | 174,880,836 |
Week of July 22 2002 | $5.58 | $5.62 | $4.85 | $5.23 | 301,665,560 |
Week of July 15 2002 | $5.73 | $5.94 | $5.39 | $5.66 | 376,541,604 |
