| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $22.69 | $23.64 | $16.79 | $17.73 | 33,312,100 |
November 2002 | $21.24 | $22.92 | $20.30 | $22.15 | 13,601,000 |
October 2002 | $16.78 | $22.33 | $15.79 | $21.24 | 18,578,800 |
September 2002 | $17.69 | $19.07 | $15.10 | $16.57 | 13,524,400 |
August 2002 | $16.11 | $20.56 | $13.93 | $18.02 | 22,414,200 |
July 2002 | $19.45 | $19.45 | $13.36 | $16.10 | 31,539,200 |
June 2002 | $21.51 | $22.59 | $17.45 | $19.44 | 24,911,200 |
May 2002 | $25.54 | $27.04 | $21.08 | $21.73 | 38,375,000 |
April 2002 | $33.38 | $34.94 | $24.17 | $25.35 | 42,335,700 |
March 2002 | $30.20 | $35.39 | $29.00 | $33.55 | 31,775,200 |
February 2002 | $31.53 | $33.74 | $26.92 | $31.88 | 36,252,900 |
January 2002 | $37.76 | $37.86 | $28.17 | $31.53 | 39,650,100 |
December 2001 | $36.72 | $38.38 | $34.90 | $37.76 | 15,666,600 |
November 2001 | $31.72 | $36.90 | $29.84 | $36.72 | 25,886,200 |
October 2001 | $31.04 | $34.30 | $29.90 | $31.72 | 19,128,800 |
September 2001 | $31.41 | $31.58 | $25.31 | $31.15 | 12,647,400 |
August 2001 | $32.52 | $32.52 | $29.03 | $30.94 | 17,591,100 |
July 2001 | $29.23 | $31.88 | $26.75 | $31.59 | 14,396,800 |
June 2001 | $26.27 | $30.27 | $25.93 | $29.20 | 12,403,700 |
May 2001 | $26.37 | $27.45 | $24.77 | $26.27 | 13,088,500 |
April 2001 | $24.32 | $27.15 | $19.53 | $26.37 | 17,515,000 |
March 2001 | $30.98 | $31.15 | $19.49 | $24.25 | 24,946,600 |
February 2001 | $28.86 | $32.02 | $27.90 | $30.98 | 17,025,900 |
January 2001 | $26.23 | $30.44 | $22.15 | $29.03 | 19,243,700 |
December 2000 | $22.40 | $28.06 | $21.33 | $26.07 | 14,207,200 |
