| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $17.93 | $18.02 | $15.67 | $15.81 | 1,268,370,200 |
November 2002 | $16.03 | $17.93 | $15.87 | $17.63 | 1,555,997,200 |
October 2002 | $13.55 | $16.53 | $13.20 | $16.35 | 2,475,370,600 |
September 2002 | $14.83 | $15.62 | $13.18 | $13.37 | 1,695,705,800 |
August 2002 | $14.55 | $16.34 | $13.39 | $15.00 | 1,715,757,200 |
July 2002 | $16.55 | $16.79 | $12.66 | $14.67 | 2,432,188,000 |
June 2002 | $15.59 | $17.25 | $15.03 | $16.72 | 1,834,073,000 |
May 2002 | $15.95 | $17.25 | $14.78 | $15.56 | 1,420,266,200 |
April 2002 | $18.29 | $18.46 | $15.73 | $15.98 | 1,417,479,400 |
March 2002 | $18.05 | $19.87 | $17.83 | $18.44 | 1,073,244,200 |
February 2002 | $19.61 | $19.72 | $17.47 | $17.84 | 1,131,159,200 |
January 2002 | $20.38 | $21.59 | $18.75 | $19.48 | 1,360,115,800 |
December 2001 | $19.51 | $21.37 | $19.50 | $20.25 | 977,089,000 |
November 2001 | $18.37 | $20.89 | $18.22 | $19.63 | 1,330,968,600 |
October 2001 | $15.57 | $19.45 | $15.41 | $17.78 | 1,750,891,000 |
September 2001 | $17.48 | $18.06 | $14.52 | $15.64 | 1,510,824,400 |
August 2001 | $20.42 | $20.65 | $17.21 | $17.44 | 1,153,896,400 |
July 2001 | $22.03 | $22.36 | $19.63 | $20.24 | 1,455,201,000 |
June 2001 | $21.28 | $23.28 | $20.18 | $22.32 | 1,449,177,800 |
May 2001 | $20.68 | $22.06 | $20.56 | $21.15 | 1,777,305,800 |
April 2001 | $16.76 | $21.74 | $15.61 | $20.71 | 2,075,807,000 |
March 2001 | $17.90 | $18.69 | $15.21 | $16.72 | 1,895,349,800 |
February 2001 | $18.59 | $19.89 | $16.47 | $18.04 | 1,536,895,600 |
January 2001 | $13.49 | $19.79 | $13.11 | $18.67 | 2,005,531,200 |
December 2000 | $17.75 | $18.53 | $12.32 | $13.26 | 2,056,668,200 |
