| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $9.91 | $10.20 | $8.34 | $8.66 | 867,381,300 |
November 2002 | $8.05 | $9.82 | $7.19 | $9.74 | 953,049,800 |
October 2002 | $6.28 | $8.35 | $6.13 | $8.17 | 1,105,851,100 |
September 2002 | $7.62 | $8.17 | $5.85 | $6.30 | 1,080,104,500 |
August 2002 | $7.93 | $8.99 | $7.21 | $7.69 | 970,463,800 |
July 2002 | $7.45 | $8.45 | $6.70 | $8.02 | 1,228,460,500 |
June 2002 | $6.25 | $7.95 | $5.81 | $7.59 | 1,288,408,900 |
May 2002 | $7.96 | $8.01 | $6.01 | $6.35 | 1,338,384,000 |
April 2002 | $10.10 | $10.33 | $8.01 | $8.05 | 858,987,300 |
March 2002 | $13.35 | $13.40 | $9.97 | $10.26 | 1,084,341,000 |
February 2002 | $13.45 | $13.65 | $11.63 | $13.32 | 717,495,900 |
January 2002 | $11.20 | $14.02 | $11.06 | $13.83 | 982,482,000 |
December 2001 | $11.08 | $12.85 | $10.67 | $11.07 | 902,651,800 |
November 2001 | $10.89 | $13.05 | $10.75 | $11.24 | 835,801,200 |
October 2001 | $9.99 | $12.41 | $9.76 | $10.87 | 1,010,548,100 |
September 2001 | $10.04 | $10.47 | $8.14 | $10.08 | 885,814,600 |
August 2001 | $14.71 | $15.11 | $9.47 | $9.79 | 862,836,000 |
July 2001 | $15.42 | $16.03 | $13.99 | $14.49 | 663,335,400 |
June 2001 | $12.42 | $16.04 | $11.72 | $15.23 | 999,939,500 |
May 2001 | $13.08 | $14.84 | $11.58 | $12.26 | 1,040,007,600 |
April 2001 | $12.10 | $16.70 | $10.42 | $12.95 | 1,124,158,500 |
March 2001 | $15.23 | $17.23 | $10.82 | $11.72 | 1,424,631,300 |
February 2001 | $23.44 | $24.59 | $15.08 | $15.23 | 915,545,800 |
January 2001 | $23.69 | $28.05 | $20.24 | $23.34 | 1,023,181,800 |
December 2000 | $21.14 | $26.55 | $20.44 | $23.29 | 913,793,000 |
