| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $15.89 | $16.45 | $14.81 | $16.21 | 197,044,400 |
November 2002 | $17.66 | $18.66 | $14.57 | $15.82 | 338,190,000 |
October 2002 | $17.00 | $19.61 | $16.93 | $17.66 | 254,265,600 |
September 2002 | $17.08 | $18.14 | $16.32 | $16.94 | 156,863,200 |
August 2002 | $16.96 | $18.01 | $15.93 | $17.15 | 165,066,800 |
July 2002 | $18.02 | $18.70 | $15.82 | $17.02 | 304,448,800 |
June 2002 | $17.48 | $19.01 | $17.01 | $17.78 | 212,986,000 |
May 2002 | $17.26 | $17.81 | $16.60 | $17.63 | 164,774,000 |
April 2002 | $14.76 | $17.41 | $14.59 | $17.05 | 199,545,600 |
March 2002 | $14.09 | $14.91 | $13.17 | $14.84 | 149,442,400 |
February 2002 | $14.43 | $14.70 | $13.94 | $14.07 | 114,919,600 |
January 2002 | $13.59 | $14.52 | $13.30 | $14.43 | 137,899,200 |
December 2001 | $13.69 | $14.13 | $13.16 | $13.74 | 133,741,200 |
November 2001 | $12.90 | $14.01 | $12.12 | $13.87 | 151,784,400 |
October 2001 | $12.91 | $13.54 | $12.71 | $12.76 | 173,472,000 |
September 2001 | $13.21 | $13.39 | $11.41 | $12.91 | 156,616,400 |
August 2001 | $13.10 | $13.59 | $12.18 | $13.21 | 125,606,400 |
July 2001 | $12.03 | $13.20 | $11.84 | $13.09 | 135,149,600 |
June 2001 | $11.11 | $12.32 | $10.77 | $11.99 | 153,794,000 |
May 2001 | $12.53 | $12.87 | $10.19 | $11.16 | 287,207,600 |
April 2001 | $11.50 | $13.08 | $10.97 | $12.71 | 184,346,800 |
March 2001 | $11.64 | $12.03 | $9.81 | $11.50 | 180,980,800 |
February 2001 | $11.02 | $12.49 | $10.28 | $11.49 | 170,888,800 |
January 2001 | $11.93 | $12.06 | $9.80 | $10.94 | 185,183,600 |
December 2000 | $11.37 | $12.31 | $11.04 | $11.91 | 167,961,200 |
