| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $12.53 | $12.65 | $8.83 | $8.91 | 1,177,911,600 |
November 2002 | $9.78 | $12.19 | $9.67 | $11.95 | 1,254,798,230 |
October 2002 | $8.03 | $10.01 | $7.41 | $9.89 | 1,881,259,388 |
September 2002 | $9.42 | $9.74 | $7.82 | $7.94 | 1,254,201,342 |
August 2002 | $10.69 | $11.25 | $9.05 | $9.53 | 1,183,400,510 |
July 2002 | $10.48 | $11.35 | $9.29 | $10.73 | 1,506,950,154 |
June 2002 | $15.67 | $16.11 | $9.97 | $10.44 | 1,333,869,021 |
May 2002 | $16.31 | $17.91 | $14.60 | $15.78 | 976,511,293 |
April 2002 | $17.20 | $17.95 | $15.70 | $16.33 | 976,902,406 |
March 2002 | $16.60 | $19.55 | $16.55 | $17.36 | 917,124,913 |
February 2002 | $19.86 | $20.00 | $16.27 | $16.29 | 958,387,205 |
January 2002 | $18.20 | $20.98 | $18.00 | $19.99 | 1,102,831,105 |
December 2001 | $18.42 | $19.88 | $17.92 | $17.94 | 851,862,795 |
November 2001 | $13.98 | $18.82 | $13.82 | $18.63 | 1,113,161,403 |
October 2001 | $11.52 | $15.10 | $10.88 | $13.92 | 1,236,963,703 |
September 2001 | $15.71 | $16.01 | $10.81 | $11.65 | 1,066,729,927 |
August 2001 | $17.44 | $18.36 | $15.32 | $15.94 | 951,576,602 |
July 2001 | $16.85 | $17.66 | $15.38 | $16.98 | 964,857,718 |
June 2001 | $15.53 | $18.23 | $14.90 | $16.66 | 1,008,436,709 |
May 2001 | $17.52 | $18.50 | $15.04 | $15.39 | 964,997,396 |
April 2001 | $14.84 | $18.54 | $12.67 | $17.60 | 1,337,556,222 |
March 2001 | $16.08 | $19.18 | $13.98 | $14.98 | 1,419,813,198 |
February 2001 | $21.09 | $21.75 | $15.94 | $16.26 | 914,965,597 |
January 2001 | $17.46 | $21.96 | $17.07 | $21.05 | 1,309,852,034 |
December 2000 | $21.90 | $21.90 | $16.96 | $17.10 | 1,214,837,133 |
