| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $17.96 | $18.05 | $15.70 | $15.83 | 1,268,370,200 |
November 2002 | $16.05 | $17.96 | $15.89 | $17.66 | 1,555,997,200 |
October 2002 | $13.57 | $16.56 | $13.23 | $16.37 | 2,475,370,600 |
September 2002 | $14.86 | $15.65 | $13.20 | $13.39 | 1,695,705,800 |
August 2002 | $14.57 | $16.37 | $13.41 | $15.03 | 1,715,757,200 |
July 2002 | $16.57 | $16.82 | $12.68 | $14.69 | 2,432,188,000 |
June 2002 | $15.61 | $17.28 | $15.06 | $16.75 | 1,834,073,000 |
May 2002 | $15.97 | $17.28 | $14.81 | $15.59 | 1,420,266,200 |
April 2002 | $18.32 | $18.50 | $15.75 | $16.00 | 1,417,479,400 |
March 2002 | $18.08 | $19.90 | $17.86 | $18.47 | 1,073,244,200 |
February 2002 | $19.64 | $19.75 | $17.50 | $17.86 | 1,131,159,200 |
January 2002 | $20.41 | $21.62 | $18.78 | $19.51 | 1,360,115,800 |
December 2001 | $19.55 | $21.40 | $19.54 | $20.29 | 977,089,000 |
November 2001 | $18.40 | $20.93 | $18.25 | $19.66 | 1,330,968,600 |
October 2001 | $15.60 | $19.48 | $15.44 | $17.81 | 1,750,891,000 |
September 2001 | $17.51 | $18.09 | $14.55 | $15.67 | 1,510,824,400 |
August 2001 | $20.46 | $20.68 | $17.24 | $17.47 | 1,153,896,400 |
July 2001 | $22.06 | $22.40 | $19.66 | $20.27 | 1,455,201,000 |
June 2001 | $21.31 | $23.32 | $20.21 | $22.35 | 1,449,177,800 |
May 2001 | $20.72 | $22.09 | $20.59 | $21.18 | 1,777,305,800 |
April 2001 | $16.78 | $21.77 | $15.64 | $20.75 | 2,075,807,000 |
March 2001 | $17.93 | $18.72 | $15.23 | $16.75 | 1,895,349,800 |
February 2001 | $18.62 | $19.92 | $16.50 | $18.07 | 1,536,895,600 |
January 2001 | $13.51 | $19.83 | $13.13 | $18.70 | 2,005,531,200 |
December 2000 | $17.78 | $18.56 | $12.34 | $13.28 | 2,056,668,200 |
