| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $17.80 | $17.90 | $15.56 | $15.69 | 1,268,370,200 |
November 2002 | $15.92 | $17.80 | $15.76 | $17.51 | 1,555,997,200 |
October 2002 | $13.45 | $16.41 | $13.11 | $16.23 | 2,475,370,600 |
September 2002 | $14.73 | $15.51 | $13.09 | $13.28 | 1,695,705,800 |
August 2002 | $14.44 | $16.23 | $13.30 | $14.90 | 1,715,757,200 |
July 2002 | $16.43 | $16.67 | $12.57 | $14.57 | 2,432,188,000 |
June 2002 | $15.48 | $17.13 | $14.93 | $16.61 | 1,834,073,000 |
May 2002 | $15.83 | $17.13 | $14.68 | $15.45 | 1,420,266,200 |
April 2002 | $18.16 | $18.34 | $15.62 | $15.86 | 1,417,479,400 |
March 2002 | $17.93 | $19.73 | $17.70 | $18.31 | 1,073,244,200 |
February 2002 | $19.47 | $19.58 | $17.35 | $17.71 | 1,131,159,200 |
January 2002 | $20.23 | $21.44 | $18.62 | $19.34 | 1,360,115,800 |
December 2001 | $19.38 | $21.22 | $19.37 | $20.11 | 977,089,000 |
November 2001 | $18.24 | $20.75 | $18.09 | $19.49 | 1,330,968,600 |
October 2001 | $15.46 | $19.32 | $15.30 | $17.65 | 1,750,891,000 |
September 2001 | $17.36 | $17.93 | $14.42 | $15.53 | 1,510,824,400 |
August 2001 | $20.28 | $20.50 | $17.09 | $17.32 | 1,153,896,400 |
July 2001 | $21.87 | $22.21 | $19.49 | $20.09 | 1,455,201,000 |
June 2001 | $21.13 | $23.12 | $20.04 | $22.16 | 1,449,177,800 |
May 2001 | $20.54 | $21.90 | $20.41 | $21.00 | 1,777,305,800 |
April 2001 | $16.64 | $21.58 | $15.50 | $20.57 | 2,075,807,000 |
March 2001 | $17.78 | $18.56 | $15.10 | $16.60 | 1,895,349,800 |
February 2001 | $18.46 | $19.75 | $16.35 | $17.91 | 1,536,895,600 |
January 2001 | $13.39 | $19.66 | $13.02 | $18.54 | 2,005,531,200 |
December 2000 | $17.63 | $18.40 | $12.24 | $13.17 | 2,056,668,200 |