| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $10.55 | $11.20 | $9.50 | $10.63 | 2,950,479 |
November 2002 | $9.33 | $11.54 | $9.33 | $10.54 | 3,462,572 |
October 2002 | $9.91 | $10.40 | $8.98 | $9.49 | 5,464,734 |
September 2002 | $11.87 | $12.67 | $9.08 | $9.91 | 5,128,840 |
August 2002 | $11.95 | $13.13 | $10.69 | $12.00 | 2,834,087 |
July 2002 | $18.01 | $18.01 | $10.30 | $11.89 | 4,677,620 |
June 2002 | $17.37 | $17.97 | $16.28 | $17.95 | 3,355,200 |
May 2002 | $14.82 | $17.53 | $14.57 | $17.36 | 3,984,900 |
April 2002 | $17.28 | $17.28 | $14.52 | $14.88 | 3,490,500 |
March 2002 | $15.64 | $18.14 | $15.51 | $17.34 | 3,039,300 |
February 2002 | $15.88 | $16.35 | $14.02 | $15.41 | 5,455,800 |
January 2002 | $18.56 | $19.44 | $15.21 | $15.88 | 3,456,450 |
December 2001 | $16.43 | $19.32 | $15.91 | $18.58 | 3,416,100 |
November 2001 | $14.37 | $18.24 | $14.37 | $16.60 | 6,523,350 |
October 2001 | $12.74 | $15.64 | $11.76 | $14.42 | 7,597,050 |
September 2001 | $14.52 | $14.79 | $11.14 | $12.89 | 6,183,150 |
August 2001 | $15.17 | $16.14 | $13.54 | $15.33 | 3,033,300 |
July 2001 | $15.34 | $15.67 | $13.01 | $15.14 | 3,194,550 |
June 2001 | $16.61 | $16.89 | $12.05 | $16.40 | 12,632,100 |
May 2001 | $18.77 | $20.95 | $16.51 | $16.71 | 8,834,100 |
April 2001 | $17.90 | $21.44 | $16.46 | $19.01 | 10,480,500 |
March 2001 | $20.13 | $21.50 | $16.16 | $17.90 | 7,786,200 |
February 2001 | $21.70 | $24.20 | $17.39 | $20.23 | 8,205,600 |
January 2001 | $20.40 | $23.28 | $18.35 | $21.91 | 4,637,700 |
December 2000 | $23.11 | $24.99 | $15.20 | $20.44 | 6,413,550 |
