| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2002 | $11.02 | $11.17 | $10.23 | $10.70 | 84,889,200 |
November 2002 | $10.47 | $11.39 | $10.42 | $10.79 | 92,841,600 |
October 2002 | $9.81 | $10.99 | $8.40 | $10.61 | 148,283,400 |
September 2002 | $10.13 | $10.78 | $9.50 | $9.72 | 111,154,600 |
August 2002 | $11.86 | $11.87 | $9.87 | $10.22 | 145,650,000 |
July 2002 | $11.61 | $12.34 | $10.04 | $11.91 | 134,100,800 |
June 2002 | $11.79 | $12.16 | $10.95 | $11.63 | 101,093,600 |
May 2002 | $11.86 | $12.18 | $11.47 | $11.80 | 92,153,000 |
April 2002 | $12.63 | $12.89 | $11.35 | $11.98 | 126,743,000 |
March 2002 | $12.43 | $13.27 | $12.20 | $12.66 | 106,941,400 |
February 2002 | $11.73 | $12.79 | $11.34 | $12.45 | 101,656,800 |
January 2002 | $11.00 | $11.70 | $10.08 | $11.69 | 112,798,400 |
December 2001 | $10.07 | $11.20 | $9.96 | $10.99 | 88,545,200 |
November 2001 | $9.13 | $10.50 | $8.92 | $10.24 | 87,877,400 |
October 2001 | $7.82 | $9.69 | $7.74 | $9.12 | 137,551,000 |
September 2001 | $11.67 | $11.80 | $6.79 | $7.87 | 195,912,200 |
August 2001 | $12.49 | $12.58 | $11.36 | $11.58 | 91,513,400 |
July 2001 | $12.33 | $13.03 | $11.91 | $12.39 | 82,906,000 |
June 2001 | $14.01 | $14.45 | $12.22 | $12.36 | 121,194,000 |
May 2001 | $13.12 | $14.76 | $12.86 | $14.06 | 76,547,400 |
April 2001 | $12.38 | $13.43 | $11.78 | $13.14 | 71,394,800 |
March 2001 | $13.05 | $13.88 | $10.92 | $12.33 | 130,843,200 |
February 2001 | $12.57 | $13.53 | $12.25 | $13.11 | 75,024,200 |
January 2001 | $13.04 | $13.04 | $11.59 | $12.57 | 92,419,600 |
December 2000 | $11.80 | $13.37 | $11.69 | $13.19 | 89,000,200 |
