DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 31 2002 | $11.04 | $11.04 | $10.85 | $11.02 | 23,478,900 |
December 30 2002 | $10.72 | $11.07 | $10.72 | $11.05 | 23,658,000 |
December 27 2002 | $10.80 | $10.90 | $10.68 | $10.72 | 17,068,800 |
December 26 2002 | $10.74 | $11.05 | $10.74 | $10.85 | 21,927,900 |
December 24 2002 | $10.75 | $10.88 | $10.74 | $10.84 | 12,646,800 |
December 23 2002 | $11.02 | $11.02 | $10.78 | $10.82 | 25,618,200 |
December 20 2002 | $10.94 | $11.18 | $10.94 | $11.08 | 39,010,200 |
December 19 2002 | $10.93 | $11.17 | $10.91 | $10.94 | 23,252,400 |
December 18 2002 | $11.11 | $11.11 | $10.90 | $10.99 | 23,215,800 |
December 17 2002 | $11.29 | $11.30 | $11.08 | $11.09 | 21,729,600 |
December 16 2002 | $11.01 | $11.34 | $10.97 | $11.31 | 27,415,200 |
December 13 2002 | $11.19 | $11.19 | $10.97 | $11.01 | 30,021,900 |
December 12 2002 | $11.38 | $11.42 | $11.16 | $11.19 | 26,004,900 |
December 11 2002 | $11.28 | $11.43 | $11.25 | $11.33 | 17,484,600 |
December 10 2002 | $11.30 | $11.45 | $11.23 | $11.43 | 19,239,000 |
December 09 2002 | $11.55 | $11.55 | $11.28 | $11.29 | 24,263,400 |
December 06 2002 | $11.49 | $11.65 | $11.33 | $11.55 | 26,821,200 |
December 05 2002 | $11.86 | $11.86 | $11.55 | $11.55 | 24,774,000 |
December 04 2002 | $11.74 | $12.01 | $11.63 | $11.86 | 25,349,400 |
December 03 2002 | $11.84 | $11.84 | $11.66 | $11.75 | 23,556,000 |
December 02 2002 | $12.19 | $12.36 | $11.82 | $11.84 | 41,329,800 |
November 29 2002 | $11.92 | $12.01 | $11.72 | $11.74 | 13,260,600 |
November 27 2002 | $11.60 | $11.98 | $11.60 | $11.94 | 24,864,000 |
November 26 2002 | $11.63 | $11.74 | $11.56 | $11.60 | 23,690,700 |
November 25 2002 | $11.64 | $11.78 | $11.55 | $11.72 | 28,079,700 |