| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2001 | $11.18 | $11.29 | $10.95 | $10.95 | 29,819,100 |
Week of December 24 2001 | $11.43 | $11.66 | $11.00 | $11.15 | 95,434,698 |
Week of December 17 2001 | $11.46 | $12.22 | $11.38 | $11.41 | 234,666,799 |
Week of December 10 2001 | $12.41 | $12.71 | $11.35 | $11.56 | 226,772,699 |
Week of December 03 2001 | $10.96 | $12.72 | $10.57 | $12.62 | 312,901,508 |
Week of November 26 2001 | $11.53 | $11.83 | $10.85 | $11.13 | 209,586,401 |
Week of November 19 2001 | $11.76 | $12.04 | $11.08 | $11.43 | 115,153,301 |
Week of November 12 2001 | $12.01 | $12.32 | $11.26 | $11.54 | 252,559,005 |
Week of November 05 2001 | $11.76 | $12.91 | $11.45 | $12.20 | 190,429,796 |
Week of October 29 2001 | $10.65 | $11.54 | $10.39 | $11.46 | 183,225,000 |
Week of October 22 2001 | $11.36 | $12.28 | $10.52 | $10.77 | 251,587,603 |
Week of October 15 2001 | $11.48 | $12.18 | $10.78 | $11.53 | 212,989,900 |
Week of October 08 2001 | $10.95 | $11.90 | $10.61 | $11.85 | 189,564,997 |
Week of October 01 2001 | $9.89 | $11.57 | $9.66 | $11.26 | 240,174,803 |
Week of September 24 2001 | $8.96 | $10.36 | $8.92 | $9.98 | 258,774,504 |
Week of September 17 2001 | $8.16 | $9.23 | $8.06 | $8.54 | 345,997,010 |
Week of September 10 2001 | $8.64 | $9.14 | $8.61 | $9.09 | 53,884,301 |
Week of September 03 2001 | $9.94 | $10.34 | $8.37 | $8.78 | 226,646,602 |
Week of August 27 2001 | $12.00 | $12.12 | $9.38 | $9.69 | 219,199,699 |
Week of August 20 2001 | $11.66 | $12.13 | $11.11 | $12.05 | 148,160,903 |
Week of August 13 2001 | $11.93 | $12.95 | $11.60 | $11.68 | 181,704,005 |
Week of August 06 2001 | $14.02 | $14.29 | $11.90 | $12.03 | 213,813,599 |
Week of July 30 2001 | $15.13 | $15.21 | $14.20 | $14.28 | 168,092,804 |
Week of July 23 2001 | $15.17 | $15.86 | $14.18 | $15.12 | 159,391,600 |
Week of July 16 2001 | $15.32 | $15.70 | $14.64 | $15.13 | 142,896,700 |
