| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $18.01 | $18.11 | $15.74 | $15.88 | 1,268,370,200 |
November 2002 | $16.10 | $18.01 | $15.94 | $17.72 | 1,555,997,200 |
October 2002 | $13.61 | $16.61 | $13.26 | $16.42 | 2,475,370,600 |
September 2002 | $14.90 | $15.69 | $13.24 | $13.43 | 1,695,705,800 |
August 2002 | $14.61 | $16.42 | $13.45 | $15.07 | 1,715,757,200 |
July 2002 | $16.62 | $16.87 | $12.72 | $14.74 | 2,432,188,000 |
June 2002 | $15.66 | $17.33 | $15.10 | $16.80 | 1,834,073,000 |
May 2002 | $16.02 | $17.33 | $14.85 | $15.64 | 1,420,266,200 |
April 2002 | $18.38 | $18.55 | $15.80 | $16.05 | 1,417,479,400 |
March 2002 | $18.14 | $19.96 | $17.91 | $18.52 | 1,073,244,200 |
February 2002 | $19.70 | $19.81 | $17.55 | $17.92 | 1,131,159,200 |
January 2002 | $20.47 | $21.69 | $18.84 | $19.57 | 1,360,115,800 |
December 2001 | $19.60 | $21.47 | $19.59 | $20.35 | 977,089,000 |
November 2001 | $18.45 | $20.99 | $18.30 | $19.72 | 1,330,968,600 |
October 2001 | $15.65 | $19.54 | $15.48 | $17.86 | 1,750,891,000 |
September 2001 | $17.56 | $18.15 | $14.59 | $15.72 | 1,510,824,400 |
August 2001 | $20.52 | $20.74 | $17.29 | $17.52 | 1,153,896,400 |
July 2001 | $22.13 | $22.47 | $19.72 | $20.33 | 1,455,201,000 |
June 2001 | $21.38 | $23.39 | $20.27 | $22.42 | 1,449,177,800 |
May 2001 | $20.78 | $22.16 | $20.65 | $21.25 | 1,777,305,800 |
April 2001 | $16.83 | $21.84 | $15.68 | $20.81 | 2,075,807,000 |
March 2001 | $17.99 | $18.77 | $15.28 | $16.80 | 1,895,349,800 |
February 2001 | $18.68 | $19.98 | $16.55 | $18.12 | 1,536,895,600 |
January 2001 | $13.55 | $19.89 | $13.17 | $18.75 | 2,005,531,200 |
December 2000 | $17.83 | $18.62 | $12.38 | $13.32 | 2,056,668,200 |
