| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $7.85 | $7.86 | $6.75 | $6.83 | 57,310,400 |
November 2002 | $7.51 | $7.91 | $7.36 | $7.79 | 35,952,800 |
October 2002 | $7.00 | $8.02 | $6.71 | $7.57 | 58,870,000 |
September 2002 | $7.39 | $7.60 | $6.80 | $6.97 | 47,572,000 |
August 2002 | $7.04 | $7.68 | $6.49 | $7.39 | 67,324,000 |
July 2002 | $7.94 | $7.94 | $6.15 | $7.03 | 119,006,000 |
June 2002 | $8.16 | $8.27 | $7.54 | $7.96 | 54,627,200 |
May 2002 | $7.95 | $8.32 | $7.55 | $8.14 | 47,167,200 |
April 2002 | $7.55 | $8.17 | $7.51 | $7.90 | 72,073,659 |
March 2002 | $7.15 | $7.67 | $7.02 | $7.64 | 66,950,471 |
February 2002 | $6.76 | $7.35 | $6.61 | $7.14 | 72,568,875 |
January 2002 | $6.85 | $6.87 | $6.42 | $6.77 | 77,959,280 |
December 2001 | $6.71 | $6.95 | $6.59 | $6.84 | 65,614,868 |
November 2001 | $6.38 | $6.82 | $6.28 | $6.71 | 82,366,886 |
October 2001 | $6.13 | $6.82 | $5.99 | $6.35 | 131,358,136 |
September 2001 | $5.87 | $6.15 | $5.25 | $6.13 | 89,138,492 |
August 2001 | $6.12 | $6.17 | $5.81 | $5.87 | 67,268,472 |
July 2001 | $6.14 | $6.18 | $5.72 | $6.13 | 104,080,908 |
June 2001 | $5.94 | $6.21 | $5.83 | $6.14 | 96,830,499 |
May 2001 | $5.29 | $6.11 | $5.27 | $5.95 | 121,489,326 |
April 2001 | $4.42 | $5.41 | $4.25 | $5.30 | 163,426,969 |
March 2001 | $4.47 | $4.56 | $3.83 | $4.41 | 123,100,928 |
February 2001 | $4.26 | $4.70 | $4.14 | $4.49 | 93,475,298 |
January 2001 | $4.69 | $4.69 | $3.73 | $4.26 | 163,710,172 |
December 2000 | $4.20 | $5.04 | $4.18 | $4.70 | 121,766,525 |
