| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2001 | $17.90 | $18.69 | $16.20 | $18.51 | 146,451,375 |
November 2001 | $13.67 | $17.90 | $13.57 | $17.75 | 164,790,675 |
October 2001 | $11.11 | $14.17 | $10.59 | $13.65 | 184,209,300 |
September 2001 | $14.55 | $15.34 | $9.95 | $11.30 | 176,116,500 |
August 2001 | $16.68 | $17.08 | $14.02 | $14.66 | 144,522,900 |
July 2001 | $16.01 | $17.38 | $15.66 | $16.65 | 113,400,900 |
June 2001 | $13.29 | $16.31 | $13.00 | $15.79 | 108,621,000 |
May 2001 | $13.72 | $15.50 | $12.61 | $13.21 | 110,990,475 |
April 2001 | $8.94 | $14.42 | $8.61 | $13.68 | 155,785,950 |
March 2001 | $9.94 | $11.73 | $8.36 | $8.94 | 140,262,075 |
February 2001 | $12.42 | $12.42 | $8.92 | $10.18 | 96,556,500 |
January 2001 | $7.36 | $12.68 | $6.91 | $12.38 | 119,925,900 |
December 2000 | $6.91 | $7.71 | $5.22 | $7.35 | 148,270,500 |
November 2000 | $12.49 | $13.78 | $6.31 | $6.40 | 172,139,625 |
October 2000 | $15.82 | $16.06 | $9.69 | $12.48 | 134,478,450 |
September 2000 | $15.35 | $17.56 | $14.54 | $15.82 | 72,849,150 |
August 2000 | $17.90 | $19.45 | $15.29 | $15.57 | 82,073,025 |
July 2000 | $15.85 | $20.06 | $15.10 | $18.08 | 67,182,300 |
June 2000 | $16.81 | $18.69 | $14.29 | $15.72 | 93,903,750 |
May 2000 | $19.89 | $21.27 | $15.41 | $15.91 | 73,451,700 |
April 2000 | $21.38 | $22.09 | $16.38 | $20.07 | 77,690,925 |
March 2000 | $13.58 | $21.44 | $13.33 | $21.38 | 117,846,900 |
February 2000 | $11.87 | $14.39 | $11.75 | $13.58 | 85,581,000 |
January 2000 | $14.36 | $14.84 | $11.75 | $11.87 | 111,114,000 |
December 1999 | $15.66 | $16.55 | $10.58 | $12.49 | 225,711,450 |
