Enron Corporation (ENRN Q) Common Stock Historical Price Table

gilardi.com

Enron Corporation (ENRN Q) Common Stock Historical Price Table

Enron Corporation (ENRN Q) Common Stock Historical Price Table

Dailyprices from 01/01/1997 to 12/31/2002

Currency: As reported Data: Unadjusted Exchange: Non-NASDAQ OTC

Date Close High Low Volume

1/2/1997 42.63 43.13 42.13 953900

1/3/1997 43.38 43.63 43 932100

1/6/1997 44 44.25 43.25 1222100

1/7/1997 43.75 44 43.5 829600

1/8/1997 43.75 44 43.63 636900

1/9/1997 43.88 44.13 43.5 718600

1/10/1997 44.13 44.25 43 859400

1/13/1997 45 45.13 44.5 990200

1/14/1997 44.75 45 44.5 490300

1/15/1997 44.38 44.88 44.19 573400

1/16/1997 44.25 44.75 43.88 536300

1/17/1997 45 45 44.13 780100

1/20/1997 44.75 45 44.5 559900

1/21/1997 44.5 44.75 43.75 796400

1/22/1997 43.5 44.38 42.88 1035000

1/23/1997 43 43.63 42.75 876100

1/24/1997 42.13 43 42.13 1652000

1/27/1997 41.13 42.38 41.13 2305000

1/28/1997 40.25 41.63 40.25 2396000

1/29/1997 41 41.25 40.5 1794000

1/30/1997 41.25 41.5 41.13 1176500

1/31/1997 41.25 41.5 41.25 710500

2/3/1997 41.13 41.38 41 1147900

2/4/1997 41.13 41.38 40.75 1073300

2/5/1997 41 41.5 41 1672000

2/6/1997 41.13 41.38 41 653700

2/7/1997 41 41.5 41 991800

2/10/1997 40.75 41.25 40.63 784600

2/11/1997 41.13 41.13 40.5 1040400

2/12/1997 42 42.13 41.25 919600

2/13/1997 42.25 42.75 41.88 898300

2/14/1997 42.38 42.63 42.13 637400

2/18/1997 42.38 43 42.13 791600

2/19/1997 42 42.25 41.75 957700

2/20/1997 41.13 41.75 41 714900

2/21/1997 41.63 41.63 41.13 677100

Page 1 of 39


Date Close High Low Volume

4/21/1997 37 37.5 36.88 1000700

4/22/1997 37.25 37.25 36.75 525000

4/23/1997 37 37.13 36.75 664400

4/24/1997 37.13 37.5 36.88 1006200

4/25/1997 36.88 37.25 36.63 516700

4/28/1997 37 37 36.88 484800

4/29/1997 37 37.38 36.75 915200

4/30/1997 37.63 37.88 36.88 960300

5/1/1997 38.25 38.38 38 873400

5/2/1997 39.25 39.5 38.5 1301400

5/5/1997 39.75 39.88 38.75 924500

5/6/1997 39.75 40 39.25 689300

5/7/1997 39.5 40 39.38 523000

5/8/1997 40.25 40.75 39.5 890200

5/9/1997 40.75 40.88 40.13 500700

5/12/1997 41.38 41.5 40.63 666300

5/13/1997 41.25 41.63 40.75 722900

5/14/1997 40.88 41.63 40.88 545900

5/15/1997 40.5 41 40.38 412000

5/16/1997 40.63 40.75 40.25 719000

5/19/1997 40.63 40.88 40.63 486600

5/20/1997 40.88 41 40.25 800000

5/21/1997 40.5 41.13 40.38 688800

5/22/1997 40.25 40.38 40 747200

5/23/1997 40.25 40.63 40.25 611800

5/27/1997 40.13 40.75 39.88 721600

5/28/1997 40.88 41.13 40.25 1064300

5/29/1997 40.63 41.13 40.38 619900

5/30/1997 40.75 41.13 40.38 597300

6/2/1997 40 40.88 39.5 1778000

6/3/1997 40.5 40.63 39.5 1981000

6/4/1997 40.25 40.63 40.13 1160000

6/5/1997 40.38 40.63 40.13 1014200

6/6/1997 40.88 41.38 40.25 812200

6/9/1997 40.88 41 40.63 787900

6/10/1997 40.75 41.25 39.88 706300

6/11/1997 41.25 41.5 40.63 754800

6/12/1997 41.63 42.13 41.38 1416500

6/13/1997 42.38 42.38 41.75 1053500

Page 3 of 39


Date Close High Low Volume

6/16/1997 41.88 42.5 41.63 808700

6/17/1997 41.5 42 41.38 904800

6/18/1997 41.5 41.63 41.25 483900

6/19/1997 41 41.88 40.88 922700

6/20/1997 40.25 41 39.75 2039000

6/23/1997 39.88 40.25 39.5 1483700

6/24/1997 39.13 40.13 39.06 1388800

6/25/1997 39.88 40.5 39.25 1034900

6/26/1997 40.13 40.63 39.75 983600

6/27/1997 40.19 40.5 40.13 499500

6/30/1997 40.81 40.81 40.13 1022000

7/1/1997 41.44 41.75 40.88 2018000

7/2/1997 41.75 41.75 40.94 1247500

7/3/1997 41.94 42 41.63 582600

7/7/1997 41.38 42 41.19 830300

7/8/1997 41.88 42 41.44 1411600

7/9/1997 41.13 42 40.75 837500

7/10/1997 41 41.94 41 759700

7/11/1997 40.88 41.75 40.31 929700

7/14/1997 40.25 41 39.75 1493700

7/15/1997 39 39.56 37.88 4458000

7/16/1997 38.25 38.94 37 4042000

7/17/1997 38.94 38.94 38.19 1424100

7/18/1997 38.5 38.75 38.06 1335000

7/21/1997 37.94 38.44 37.88 1710000

7/22/1997 38.38 38.69 37 1973000

7/23/1997 38.19 38.5 38.19 1954000

7/24/1997 38.63 38.63 38.06 1546200

7/25/1997 38.25 38.5 38 1344400

7/28/1997 38 38.5 37.81 589500

7/29/1997 37.88 38.13 37.44 873900

7/30/1997 37.81 38.38 37.56 890400

7/31/1997 37.88 37.94 37.5 746900

8/1/1997 37.88 38 37.13 668300

8/4/1997 37.56 37.69 37.25 774000

8/5/1997 38 38.25 37.5 1274500

8/6/1997 37.56 37.69 37.25 1419800

8/7/1997 37.13 37.88 36.94 2293000

8/8/1997 36.88 37.06 36.5 1736000

Page 4 of 39


Date Close High Low Volume

8/11/1997 36.75 37.13 36.69 885300

8/12/1997 36.25 37 36 1393500

8/13/1997 36.44 36.56 35.94 647600

8/14/1997 36.25 37 35.69 942800

8/15/1997 35.63 36.44 35.56 807200

8/18/1997 35.81 35.94 35 827100

8/19/1997 36.69 36.75 35.56 1082200

8/20/1997 36.94 37 36.56 658800

8/21/1997 36.25 36.81 36.06 703300

8/22/1997 36.75 36.75 35.88 543000

8/25/1997 36.94 36.94 36.19 587200

8/26/1997 37.56 37.63 36.63 945800

8/27/1997 37.56 37.94 37 782500

8/28/1997 37.81 37.94 37.13 1064800

8/29/1997 38.5 38.63 37.69 1468500

9/2/1997 39.25 39.44 38.44 1169600

9/3/1997 39.81 40 39.25 1395400

9/4/1997 39.63 39.94 39.5 934300

9/5/1997 39.06 40.13 39.06 1156500

9/8/1997 39.38 39.5 39.06 841600

9/9/1997 39.88 40.06 39 1033400

9/10/1997 38.88 39.75 38.88 426700

9/11/1997 38.06 38.75 37.5 1769000

9/12/1997 38.75 38.81 37.38 1379200

9/15/1997 39.5 40 38.69 982100

9/16/1997 39.75 39.88 39.44 508400

9/17/1997 38.94 39.94 38.81 708200

9/18/1997 39.13 39.25 38.25 1082900

9/19/1997 39.06 39.44 38.88 782500

9/22/1997 39.31 39.31 39 429800

9/23/1997 39.19 39.38 39 547200

9/24/1997 39.56 39.88 39.25 879800

9/25/1997 39.19 39.56 39 969500

9/26/1997 39.06 39.44 39 610500

9/29/1997 38.94 39 38.31 523900

9/30/1997 38.5 39.06 37.94 888200

10/1/1997 38.81 39.13 38.5 732300

10/2/1997 39.5 39.56 38.75 1571100

10/3/1997 39.13 39.81 38.69 907800

Page 5 of 39


Date Close High Low Volume

10/6/1997 39.69 39.69 38.94 647100

10/7/1997 39.56 40.38 39.25 953400

10/8/1997 38.81 39.63 38.06 503200

10/9/1997 38 38.75 37.44 946800

10/10/1997 38.31 38.38 37.5 783800

10/13/1997 38.88 39.44 38.88 612600

10/14/1997 39.63 40 38.06 1139200

10/15/1997 40.81 40.94 40 1787000

10/16/1997 41.56 41.94 40.75 1384800

10/17/1997 41.13 41.81 40.75 952600

10/20/1997 40.75 41.19 40.69 609900

10/21/1997 40.63 40.88 40.5 1355200

10/22/1997 40.75 40.88 40.25 1041800

10/23/1997 40.06 40.5 39.81 840800

10/24/1997 40.5 40.56 40.13 805900

10/27/1997 38.75 40.31 38.5 747100

10/28/1997 38.5 38.75 37.44 2373000

10/29/1997 38.81 39.94 38.81 907500

10/30/1997 38 39.25 38 1262800

10/31/1997 38 38.69 37.69 634100

11/3/1997 38.5 38.94 38.38 809800

11/4/1997 38.31 38.63 37.88 1053200

11/5/1997 38.25 38.5 38.25 819800

11/6/1997 37.44 38.25 37.44 761300

11/7/1997 37 37.38 36.25 815500

11/10/1997 36.69 37.38 36.63 1197200

11/11/1997 36.63 36.94 36.63 769200

11/12/1997 36.06 37.44 36 1161100

11/13/1997 35.88 36.19 35.31 814500

11/14/1997 36.19 36.31 35.75 969300

11/17/1997 36.81 37.56 36.81 714800

11/18/1997 36.94 37.75 36.56 1590700

11/19/1997 37.81 37.88 36.88 1281400

11/20/1997 38.19 38.38 37.88 891800

11/21/1997 38.81 39 38.31 1414200

11/24/1997 38.56 38.81 38.38 685600

11/25/1997 38.5 39 38.38 1088500

11/26/1997 38.63 38.81 38.06 556900

11/28/1997 38.69 38.94 38.69 251400

Page 6 of 39


Date Close High Low Volume

12/1/1997 39.19 39.5 38.75 745100

12/2/1997 38.56 39.69 38.38 909300

12/3/1997 38.5 39.06 38.38 1475700

12/4/1997 38.75 39.25 38.56 530400

12/5/1997 39.38 40.25 38.63 1762000

12/8/1997 39.88 40.19 39.31 1052400

12/9/1997 40.19 40.38 39.25 850700

12/10/1997 40.56 40.63 39.94 1061000

12/11/1997 40.63 41.69 40.38 1462700

12/12/1997 40.69 40.94 39.69 1418500

12/15/1997 40.69 41.19 40.5 1096200

12/16/1997 40.19 41.25 39.88 1002600

12/17/1997 39.81 40.63 39.81 888100

12/18/1997 40 40.13 39.13 724900

12/19/1997 40.13 40.25 39 1259500

12/22/1997 40.5 40.63 39.19 877800

12/23/1997 40.5 40.81 39.75 642300

12/24/1997 40 40.38 39.69 346300

12/26/1997 39.75 40.31 39.75 101200

12/29/1997 40.69 40.81 40.25 386000

12/30/1997 40.94 41.25 40.69 588500

12/31/1997 41.56 41.56 40.44 685100

1/2/1998 40.75 41.56 40.38 646600

1/5/1998 40 41.19 39.63 985400

1/6/1998 38.75 39.69 38.13 2036000

1/7/1998 39 39 38.19 1681000

1/8/1998 38.5 39 38.19 1141700

1/9/1998 39.31 39.5 38.44 1329700

1/12/1998 39.38 39.75 38.88 1298000

1/13/1998 40.5 40.69 39.25 1178800

1/14/1998 40 41 39.75 1176300

1/15/1998 39.81 40.06 39.75 980100

1/16/1998 40.13 40.75 40 1330400

1/20/1998 42.06 42.38 40.44 1932000

1/21/1998 42.25 42.38 41.25 1292500

1/22/1998 42.63 42.94 42 2221000

1/23/1998 41.63 43 41.5 1527200

1/26/1998 40.19 41.88 40 1958000

1/27/1998 41.13 41.38 40.44 1651000

Page 7 of 39


Date Close High Low Volume

1/28/1998 40.94 41.38 40.81 793200

1/29/1998 40.81 41.19 40.38 1248400

1/30/1998 41.44 41.88 40.94 1048700

2/2/1998 42 42.56 41.75 1312900

2/3/1998 42.44 42.75 41.94 1171700

2/4/1998 42.44 42.56 42.25 884100

2/5/1998 42.31 42.75 42 896400

2/6/1998 41.81 42.31 41.63 481300

2/9/1998 41.94 42.13 41.5 604700

2/10/1998 42.44 42.75 41.81 1093100

2/11/1998 42 42.5 41.75 822400

2/12/1998 43.25 43.31 41.69 978200

2/13/1998 43.31 43.38 42.69 573500

2/17/1998 43.94 44.13 43.19 1301600

2/18/1998 44.5 44.5 43.81 1425400

2/19/1998 45.63 45.75 44.38 2736000

2/20/1998 45.63 46.06 45 1171200

2/23/1998 45 45.5 44.56 985200

2/24/1998 44.38 44.94 44 1364500

2/25/1998 46.38 46.38 44.5 2209000

2/26/1998 46.94 47.63 46.13 2412000

2/27/1998 47 47.13 46 861900

3/2/1998 46.88 46.94 46.25 602300

3/3/1998 46.88 47.19 46.63 688600

3/4/1998 46.75 47.19 46.38 658100

3/5/1998 47.19 47.25 46.13 837900

3/6/1998 47.69 48 46.81 1048200

3/9/1998 47.63 47.88 47.25 668300

3/10/1998 47.75 47.94 47.56 877800

3/11/1998 47.5 47.69 47.19 712600

3/12/1998 47.63 47.69 47 684400

3/13/1998 46.81 47.44 46.44 1061600

3/16/1998 46 46.94 45.63 766500

3/17/1998 45.88 46.31 45.63 477100

3/18/1998 46.88 47 45.94 934500

3/19/1998 46.94 47.13 46.63 356700

3/20/1998 47.25 47.38 46.63 733800

3/23/1998 47.5 47.88 47 938200

3/24/1998 47.38 47.94 47.25 820900

Page 8 of 39


Date Close High Low Volume

3/25/1998 47.25 47.63 46.94 561800

3/26/1998 46.69 47.38 46.63 666100

3/27/1998 46.25 47 46.06 499700

3/30/1998 46 46.38 45.5 796000

3/31/1998 46.38 46.88 45.88 551600

4/1/1998 46.38 46.44 45.94 494000

4/2/1998 46.81 47.25 46.25 1017300

4/3/1998 46.94 47.19 46.63 568900

4/6/1998 46.38 47.38 46.38 746900

4/7/1998 46.81 46.94 46.44 429600

4/8/1998 45.94 46.75 45.56 564300

4/9/1998 47.44 47.63 46.06 1429800

4/13/1998 47.25 47.56 46.81 609900

4/14/1998 50 51.5 47.56 4222000

4/15/1998 50.63 51.13 50.19 3676000

4/16/1998 50.13 50.44 49.75 2097000

4/17/1998 51.81 52.13 49.88 2597000

4/20/1998 51.44 52 50.63 1179100

4/21/1998 51.13 51.56 50.31 1835000

4/22/1998 49.94 50.69 49.75 1319100

4/23/1998 49.44 49.94 48.94 2041000

4/24/1998 48.56 49 48.31 706400

4/27/1998 47.75 48.5 47.44 963600

4/28/1998 48.75 49.19 48.06 1451500

4/29/1998 48.44 48.69 48.25 901000

4/30/1998 49.19 49.5 48.25 1435800

5/1/1998 50.75 51.13 49.19 1555800

5/4/1998 50.06 51.94 49.94 708500

5/5/1998 52.25 52.25 50.25 6938000

5/6/1998 52.63 52.94 51.75 2363000

5/7/1998 52.75 52.88 52 1760000

5/8/1998 52.94 52.94 52.31 1198000

5/11/1998 53 53.19 52.5 939600

5/12/1998 52.94 53.31 51.5 1000600

5/13/1998 52.31 52.63 52.19 2064000

5/14/1998 51.38 52.25 51.19 1650000

5/15/1998 50.75 51.94 50.75 953600

5/18/1998 51.38 51.5 50.81 648700

5/19/1998 51.13 51.69 50.88 888600

Page 9 of 39


Date Close High Low Volume

5/20/1998 51 51.13 50.5 803300

5/21/1998 50.5 51.31 50.38 609400

5/22/1998 50.06 50.63 49.63 522100

5/26/1998 49.69 50.44 49.56 1054100

5/27/1998 48.88 49.44 48.56 3544000

5/28/1998 49.88 50.13 48.69 1429800

5/29/1998 50.13 50.19 49.63 656300

6/1/1998 49.75 50.69 49.31 678900

6/2/1998 50.25 50.44 49.69 797200

6/3/1998 49.88 50.75 49.81 658900

6/4/1998 50.13 50.38 49.75 832200

6/5/1998 51.5 51.56 50.19 766400

6/8/1998 51.75 51.94 51.19 641800

6/9/1998 50.81 52 50.5 754800

6/10/1998 50.5 51.19 50.25 910900

6/11/1998 49.75 50.5 49.63 730100

6/12/1998 49.88 50.06 49.5 707600

6/15/1998 49.38 49.63 48.44 1278600

6/16/1998 48.81 49.5 48.69 586700

6/17/1998 49.75 50 48.94 969500

6/18/1998 49.63 49.94 49.31 428700

6/19/1998 49.81 50.13 49.19 1001400

6/22/1998 49.63 50.69 49.63 994400

6/23/1998 49.63 50.19 49.5 705600

6/24/1998 49.38 49.63 49.13 953700

6/25/1998 49.94 50.38 49.25 898100

6/26/1998 50.63 51.06 49.81 1287500

6/29/1998 52.19 52.44 51 1341500

6/30/1998 54.06 54.31 52.19 1577700

7/1/1998 53.88 54.63 53.5 1248200

7/2/1998 54.25 55.06 53.94 1617000

7/6/1998 54.56 54.88 54.25 657200

7/7/1998 54.44 54.75 54.25 686000

7/8/1998 54.5 54.69 54.06 697200

7/9/1998 54.5 54.63 54.25 1280400

7/10/1998 54.69 54.81 54.19 587400

7/13/1998 55.63 55.94 54.75 1261400

7/14/1998 55.75 56.75 55.13 1482400

7/15/1998 56.06 57.06 55 1115500

Page 10 of 39


Date Close High Low Volume

7/16/1998 57.75 57.75 55.94 1506900

7/17/1998 57.94 58.19 57.25 952100

7/20/1998 56.69 58.44 56.13 1158800

7/21/1998 56.44 56.63 55.81 550800

7/22/1998 56.5 56.5 55.81 544300

7/23/1998 56.5 56.56 55.56 1133100

7/24/1998 55.25 56.63 54.13 1688000

7/27/1998 54.88 55 53.88 1287200

7/28/1998 54.25 55.25 53.44 1169500

7/29/1998 53.69 54.63 53.63 1455000

7/30/1998 54.19 54.44 53.5 888800

7/31/1998 52.94 54.13 52.25 977700

8/3/1998 52.13 53.31 52 932500

8/4/1998 50 52.63 49.88 2129000

8/5/1998 49.25 50.44 48.13 1744000

8/6/1998 48.5 49.25 47.94 1376700

8/7/1998 49.75 50.25 48.44 1008900

8/10/1998 49.25 49.56 48.63 574400

8/11/1998 47.75 48.88 47.5 890400

8/12/1998 47.75 48.44 47.63 1097500

8/13/1998 47.56 48.19 46.88 676800

8/14/1998 46.75 47.94 46.31 603400

8/17/1998 47.56 48.25 46.56 1111200

8/18/1998 47.44 47.88 46.94 614600

8/19/1998 49.06 49.66 47.63 954300

8/20/1998 49.06 49.38 48.63 488100

8/21/1998 47.38 48.38 45.88 1394000

8/24/1998 47.06 48.06 46.88 1014500

8/25/1998 47.25 47.94 47.19 1293800

8/26/1998 47.31 47.75 47 946200

8/27/1998 46 47.25 45.38 934400

8/28/1998 44.06 46.5 43.94 1574700

8/31/1998 42.31 45.63 41.88 1948000

9/1/1998 43.13 43.38 40.63 1568000

9/2/1998 44.5 45.69 42.94 1145700

9/3/1998 43.69 44.75 43.19 1626000

9/4/1998 43.44 44.5 42.75 848500

9/8/1998 45 46.06 43.88 773600

9/9/1998 44.75 46.5 44.34 909800

Page 11 of 39


Date Close High Low Volume

9/10/1998 44.19 44.5 43.81 1099500

9/11/1998 45.94 46.13 43.81 1236000

9/14/1998 49.75 49.81 46.81 1594100

9/15/1998 50.63 50.63 48.81 871100

9/16/1998 51.69 51.75 50.5 1102700

9/17/1998 50 50.63 49.56 788500

9/18/1998 50 50.63 49.13 1028700

9/21/1998 50.75 51.31 48.75 846300

9/22/1998 50.69 50.94 49.75 654200

9/23/1998 53.75 53.75 50.94 1162700

9/24/1998 53 54 52.63 1149700

9/25/1998 52 52.88 51.88 1063300

9/28/1998 51.13 52.25 51 590300

9/29/1998 52 52 51.13 410300

9/30/1998 53.5 53.56 52.06 1575700

10/1/1998 51.38 52.5 51.13 1218400

10/2/1998 52.13 52.88 51.25 1531500

10/5/1998 53 53.44 51.88 931200

10/6/1998 52 53.38 51.75 831900

10/7/1998 52 53.06 51 840300

10/8/1998 51.38 52.13 50.5 747100

10/9/1998 51.38 51.88 49.5 965700

10/12/1998 50.94 52.13 50.63 569800

10/13/1998 51.19 52.31 50 921800

10/14/1998 51.31 51.81 51.25 1265700

10/15/1998 52.19 52.63 50.56 1204800

10/16/1998 53.13 53.5 52.25 1782000

10/19/1998 52.56 53.13 52.25 541700

10/20/1998 52.94 53.38 52.56 806800

10/21/1998 52.75 53.25 51.5 609700

10/22/1998 52.13 52.5 51.5 606000

10/23/1998 52.5 52.56 51.38 765300

10/26/1998 52 53.13 51.81 744900

10/27/1998 52.19 53.13 52 972500

10/28/1998 51.63 52.5 51.5 481900

10/29/1998 52.13 52.13 50.75 940800

10/30/1998 52.75 53.25 52.13 690300

11/2/1998 53.69 53.75 52.13 1000400

11/3/1998 55.06 55.19 53.88 2270000

Page 12 of 39


Date Close High Low Volume

11/4/1998 56.13 56.94 55.25 2119000

11/5/1998 56 56.13 55.56 724300

11/6/1998 55.81 56 55.13 700500

11/9/1998 58.31 58.44 56.88 1831000

11/10/1998 56.44 57.56 56.38 1957000

11/11/1998 55 56.44 54.44 1171100

11/12/1998 54.88 55.25 53.94 1146100

11/13/1998 54.06 55.63 53.88 1115900

11/16/1998 54.81 55 53.81 871800

11/17/1998 53.94 54.56 53.63 963500

11/18/1998 55 55.13 53.38 679600

11/19/1998 55.13 56.06 54.88 586900

11/20/1998 55.63 55.94 55 614200

11/23/1998 56.31 56.81 55.69 703200

11/24/1998 56 56.81 55 567400

11/25/1998 54.94 56.13 54.75 425400

11/27/1998 54.19 55.44 54 193100

11/30/1998 52.5 54.19 52.25 517800

12/1/1998 52.69 53 52.13 567600

12/2/1998 51.81 52.31 51 475900

12/3/1998 51.88 52.19 51.25 1151200

12/4/1998 54.75 55.19 52.38 1387700

12/7/1998 54.06 55 53.75 847400

12/8/1998 54.31 56 54 1321800

12/9/1998 54.44 55.38 54.13 692100

12/10/1998 54.19 54.56 54 567800

12/11/1998 54 54.44 54 443300

12/14/1998 53.88 54.56 53.63 1245500

12/15/1998 53.44 54 52.56 668500

12/16/1998 55.13 55.75 54.94 1179200

12/17/1998 55.88 55.88 55 748200

12/18/1998 56.13 56.81 55.06 864500

12/21/1998 56.88 57.25 55.75 737100

12/22/1998 57.38 57.44 56.44 899100

12/23/1998 58.69 58.69 57.13 936100

12/24/1998 58.31 58.75 58 226200

12/28/1998 57.13 58.31 56.88 444700

12/29/1998 57.31 58.5 57.13 566200

12/30/1998 56.63 57.38 56.38 302100

Page 13 of 39


Date Close High Low Volume

12/31/1998 57.06 57.56 56 435200

1/4/1999 59.25 59.5 57.5 1332700

1/5/1999 59 60.13 58.88 1177100

1/6/1999 59.44 59.75 58.44 1204800

1/7/1999 62 62.88 58.63 1427200

1/8/1999 65.13 65.38 62.25 2389000

1/11/1999 64.44 66.25 63.56 1387300

1/12/1999 66.88 67.13 64.06 2118000

1/13/1999 63.63 65 63.13 2986000

1/14/1999 60.5 63.94 59.88 1161600

1/15/1999 63.81 64.5 60.75 1009700

1/19/1999 65 65.38 62.88 1469200

1/20/1999 65.06 65.44 63.88 1817000

1/21/1999 66 66.88 64.81 2916000

1/22/1999 66.31 66.94 65.06 1972000

1/25/1999 65.38 66.94 64.31 1453600

1/26/1999 64.38 65.38 63.75 1079700

1/27/1999 64.19 65.5 63.75 1374000

1/28/1999 65.19 65.44 63.88 1089300

1/29/1999 66 66.5 64.75 1464100

2/1/1999 65.94 67.38 65.56 930900

2/2/1999 64.81 65.5 63.25 996400

2/3/1999 64.06 64.38 63.25 938200

2/4/1999 61.75 63.94 61.19 1340800

2/5/1999 62.94 63.31 61.81 1134900

2/8/1999 64.69 64.75 62 1131600

2/9/1999 63.88 64.44 63.38 1213200

2/10/1999 63.06 64 62.38 834000

2/11/1999 62.69 63 61.75 1493000

2/12/1999 62.69 63.75 62.69 6028000

2/16/1999 63.13 63.5 62.69 1221600

2/17/1999 61.94 63.13 61.56 1194100

2/18/1999 61.31 62.25 60.69 1829000

2/19/1999 62.5 62.75 60.88 632500

2/22/1999 64 64.56 61.25 1007500

2/23/1999 65.31 66 63.75 1889000

2/24/1999 68.25 68.88 65.19 2006000

2/25/1999 66 67.13 64.63 1391800

2/26/1999 65 66.31 64.13 1003200

Page 14 of 39


Date Close High Low Volume

3/1/1999 63.5 65.06 63 1743000

3/2/1999 62.63 64.31 61.94 939500

3/3/1999 63.38 63.56 62.31 987700

3/4/1999 65 65.31 63.5 1169200

3/5/1999 65.88 66.13 65.44 758400

3/8/1999 66.69 67 65.38 836500

3/9/1999 67.75 68.44 66.06 1477800

3/10/1999 70 70.13 68 1672000

3/11/1999 70.56 71.19 69.69 1301900

3/12/1999 68.88 70 68.69 1583000

3/15/1999 68 68.38 67.44 1583900

3/16/1999 66.94 68.13 66.94 869400

3/17/1999 67.63 67.75 66.56 1240700

3/18/1999 69.63 69.81 68.38 1121800

3/19/1999 69.25 69.94 68.88 982800

3/22/1999 67.69 69.75 67.69 1497700

3/23/1999 65.94 68.56 65.88 2468000

3/24/1999 65.81 66.75 65 1722000

3/25/1999 65.75 65.94 65.06 962100

3/26/1999 65.06 65.69 64.63 1491300

3/29/1999 66.19 67 65.06 879500

3/30/1999 65 66 64.75 771100

3/31/1999 64.25 65.5 63 1260000

4/1/1999 64.44 64.94 63.69 1374500

4/5/1999 63.13 64.75 62.88 2086000

4/6/1999 63.06 64.19 63.06 886400

4/7/1999 62.56 63.94 61.5 878100

4/8/1999 63.94 65.06 62.63 750600

4/9/1999 64.06 64.5 63.19 473300

4/12/1999 62 64 61 1674000

4/13/1999 65.94 66.44 63.38 2152000

4/14/1999 67.38 68 66.19 1349800

4/15/1999 69 69.44 67.44 2517000

4/16/1999 69.5 69.88 68.19 1265500

4/19/1999 68 69.81 67 1458600

4/20/1999 66.63 68.94 66.38 1133200

4/21/1999 66.69 67.63 66.13 539600

4/22/1999 68.75 68.88 65.69 928000

4/23/1999 69 69.25 68.5 991500

Page 15 of 39


Date Close High Low Volume

4/26/1999 68.63 68.94 68.25 553900

4/27/1999 70 70.31 68.75 2852000

4/28/1999 72 72.88 70.19 2289000

4/29/1999 74 74.06 71.56 1316600

4/30/1999 75.25 75.69 73.25 2712000

5/3/1999 75.69 76.38 74.25 1173100

5/4/1999 76.19 76.75 74.94 1024700

5/5/1999 76.94 77 74.19 1413400

5/6/1999 76 76.88 75.38 893900

5/7/1999 76.25 76.44 75.69 1033500

5/10/1999 75.19 76.13 74.06 705500

5/11/1999 75.13 75.63 73.63 1419700

5/12/1999 74.5 75.13 73 1101600

5/13/1999 74.56 76.13 74.19 807200

5/14/1999 72.75 74.31 72.5 1077000

5/17/1999 73.5 74.25 71.94 611600

5/18/1999 72.56 73.56 72.38 565700

5/19/1999 73 73.94 72.75 567700

5/20/1999 74.06 74.94 73.5 1441300

5/21/1999 73.31 74.5 73.19 1050400

5/24/1999 72.13 74.31 72.13 741500

5/25/1999 72.88 74.06 72.38 1553400

5/26/1999 73 73.38 71 1249400

5/27/1999 70.5 72.75 70.44 1115800

5/28/1999 71.38 71.75 70.5 1063100

6/1/1999 72.5 72.5 71.56 1233000

6/2/1999 74.88 76.5 72.38 1787000

6/3/1999 76.44 76.88 74.81 870000

6/4/1999 78.94 78.94 76.19 998600

6/7/1999 77.94 78.38 77.5 1469700

6/8/1999 77.31 78.38 77.06 476300

6/9/1999 78.31 78.81 77.13 1118100

6/10/1999 78.56 79.44 76 1025000

6/11/1999 80.88 81.38 79 2092000

6/14/1999 82.19 82.94 81.25 1572300

6/15/1999 79.44 82.25 79.25 1471400

6/16/1999 78.38 79.94 78.19 1608400

6/17/1999 79.19 79.44 78 699100

6/18/1999 77.88 79.19 77.69 1054100

Page 16 of 39


Date Close High Low Volume

6/21/1999 76.63 78 76.5 902100

6/22/1999 77 77.81 75.88 802900

6/23/1999 77.31 77.56 76.25 760900

6/24/1999 77.25 77.5 75.94 1010700

6/25/1999 77 77.69 76.56 964500

6/28/1999 79.44 79.5 77.63 1312500

6/29/1999 81.19 81.19 78.19 1091100

6/30/1999 81.75 81.75 79.19 1498500

7/1/1999 81.13 81.38 80 1072800

7/2/1999 81.25 81.94 80 927400

7/6/1999 83.88 84.19 81.13 1862000

7/7/1999 83.63 83.81 83 1602100

7/8/1999 84.5 84.94 83.5 1342100

7/9/1999 86.38 86.5 84.75 1696000

7/12/1999 85.13 86.94 85 823800

7/13/1999 84 85 83 1726000

7/14/1999 82.56 84.5 82.38 1027400

7/15/1999 81.94 82.81 81.63 2027000

7/16/1999 84 84.63 81.94 2738000

7/19/1999 85.31 85.94 83.75 734900

7/20/1999 85.56 86.69 84.13 1130900

7/21/1999 85.25 85.81 84.63 1072500

7/22/1999 83.88 85.5 83.56 995200

7/23/1999 83.88 84.63 83.88 829700

7/26/1999 83.94 84.63 83.88 602800

7/27/1999 83.81 84.44 83.38 667400

7/28/1999 84 84.19 83.19 563500

7/29/1999 84.06 84.5 83.38 750200

7/30/1999 85.19 85.19 84.13 714600

8/2/1999 84.06 85.63 83.88 935500

8/3/1999 84.25 84.69 83.38 704000

8/4/1999 84.75 85.75 84 776100

8/5/1999 85.44 85.75 84.38 835000

8/6/1999 86.81 86.88 84.75 604800

8/9/1999 88.13 89 86.25 838900

8/10/1999 88.56 89.44 87.75 838700

8/11/1999 88.03 88.56 86.5 785800

8/12/1999 86 87.63 86 583400

8/13/1999 87.69 87.75 85.19 595400

Page 17 of 39


Date Close High Low Volume

8/16/1999 43.88 44.69 43.44 866100

8/17/1999 44.31 44.56 43.5 809500

8/18/1999 43.69 44.56 43.31 1003800

8/19/1999 43.75 43.88 42.94 923200

8/20/1999 43.94 44.19 43.25 1244700

8/23/1999 44.25 44.5 43.88 1444000

8/24/1999 43.88 44.63 43.31 1486700

8/25/1999 43.13 43.88 42.31 1881000

8/26/1999 42.06 43.44 41 3174000

8/27/1999 42.38 42.69 41.88 1361100

8/30/1999 41.25 42.81 41 1355800

8/31/1999 41.88 42.44 41 1722000

9/1/1999 41.31 42.31 40.56 1405900

9/2/1999 40.19 41.06 39 1389500

9/3/1999 41.5 41.63 40.69 1540300

9/7/1999 41.38 42.38 41 1630100

9/8/1999 40.44 41.25 40.13 1783000

9/9/1999 42.25 42.88 40.31 1823000

9/10/1999 42.81 43.25 42.5 1308500

9/13/1999 41.94 42.56 41.69 785900

9/14/1999 41.94 42.13 41.13 1007000

9/15/1999 41.63 42.56 41.25 1156400

9/16/1999 41.69 41.94 40.38 980200

9/17/1999 42.25 42.25 41 1516800

9/20/1999 41.25 42.25 40.13 1442800

9/21/1999 39.5 41 38.31 2158000

9/22/1999 39.5 40.5 39.13 2121000

9/23/1999 39 39.5 38.13 2245000

9/24/1999 39.81 39.94 38.13 2020000

9/27/1999 38.88 39.81 38.75 1213800

9/28/1999 39.25 39.44 38.06 1767000

9/29/1999 39.5 40.94 39.31 862000

9/30/1999 41.06 41.38 39.75 1126300

10/1/1999 40.94 41.63 40.25 1154700

10/4/1999 40.19 40.56 39.25 1478500

10/5/1999 40 41.06 39.38 1680000

10/6/1999 38.38 40.25 37.94 2364000

10/7/1999 37 38.44 36.81 3054000

10/8/1999 38.94 39.5 37.25 2343000

Page 18 of 39


Date Close High Low Volume

10/11/1999 38.88 40 38.13 2074000

10/12/1999 38.81 40.25 38.5 2406000

10/13/1999 40.06 40.38 38.25 2112000

10/14/1999 39.06 39.81 38.69 2072000

10/15/1999 38.25 39.19 37.88 1945000

10/18/1999 38.19 38.5 37.5 1609400

10/19/1999 39.25 40 38.38 1620200

10/20/1999 39.25 39.5 38.56 1076900

10/21/1999 38.31 39.13 37.5 1213000

10/22/1999 39.06 39.19 37.06 2414000

10/25/1999 37.25 39.06 36.69 2034000

10/26/1999 37.69 38.25 36.81 1616100

10/27/1999 39.31 39.94 37.69 2011000

10/28/1999 40.31 40.63 39.94 1616000

10/29/1999 39.94 40.94 39.31 1599100

11/1/1999 37.69 40 37 1991000

11/2/1999 38.25 38.75 37.5 2405000

11/3/1999 40 40 38.5 1862000

11/4/1999 38.56 39.88 38.38 1339800

11/5/1999 37.94 39.25 37.31 1221300

11/8/1999 38.38 39.75 38 1736000

11/9/1999 39.25 39.56 38.5 1444600

11/10/1999 40.81 40.94 39.44 1917000

11/11/1999 41.88 42.19 40.94 2401000

11/12/1999 42.63 42.69 41.75 1517000

11/15/1999 42.31 43.06 41.88 1052600

11/16/1999 41.06 43 40.75 2339000

11/17/1999 40.44 41.94 40.25 2281000

11/18/1999 40.25 40.75 40 2850000

11/19/1999 39 39.69 39 2147000

11/22/1999 37 39.13 35.56 3850000

11/23/1999 35.42 37 34.88 4393000

11/24/1999 38.69 38.94 36 5577000

11/26/1999 37.75 38.63 37.75 1211800

11/29/1999 37.75 38.38 37.31 2645000

11/30/1999 38.06 38.25 37.5 3113000

12/1/1999 37.73 38 37.5 1401300

12/2/1999 37.88 38.06 37.5 1580100

12/3/1999 37.88 38.31 37.69 2394000

Page 19 of 39


Date Close High Low Volume

12/6/1999 37.63 37.75 37.44 1646000

12/7/1999 36.19 37.63 35.13 2349000

12/8/1999 36.44 37.06 35.56 1499700

12/9/1999 38.94 39.25 36.94 2325000

12/10/1999 37.44 39 37.06 1644000

12/13/1999 37.13 38.25 36.88 1403800

12/14/1999 36.63 38.25 36.19 2036000

12/15/1999 37.38 38 36.25 2621000

12/16/1999 37 37.63 36.38 2331000

12/17/1999 41 41 37.44 5103000

12/20/1999 40.5 41.63 40 2847000

12/21/1999 40.5 40.75 39.94 2032000

12/22/1999 40.25 40.94 39.94 1355200

12/23/1999 40.06 40.94 39.69 1598000

12/27/1999 42.69 43.38 40.69 2282000

12/28/1999 42.88 43 41.75 1488400

12/29/1999 43.31 44.25 42.25 1204400

12/30/1999 44.25 44.88 43.25 894300

12/31/1999 44.38 44.38 42.56 682100

1/3/2000 43.44 44.56 42 1770000

1/4/2000 42.5 43.13 41.38 2254000

1/5/2000 44 44 41.56 2231000

1/6/2000 47.94 49.63 43.75 4351000

1/7/2000 49.06 50.25 47.19 3567000

1/10/2000 47.31 49.31 46.88 1914000

1/11/2000 47.63 48.5 46.94 2561000

1/12/2000 51.5 52.5 47.13 4451000

1/13/2000 53.38 54.38 51 2960000

1/14/2000 56.38 57.19 53.44 3248000

1/18/2000 55.5 56.56 54.25 3736000

1/19/2000 53.5 55.75 52.63 2828000

1/20/2000 67.25 67.5 54.38 10810000

1/21/2000 71.63 73.06 70 13441000

1/24/2000 65 71.69 63.81 7484000

1/25/2000 61.25 65.31 59 4439000

1/26/2000 61.13 63.88 61 5194000

1/27/2000 61 62.63 60 2621000

1/28/2000 60.19 62.75 59.75 2828000

1/31/2000 67.88 67.88 59.44 4275000

Page 20 of 39


Date Close High Low Volume

2/1/2000 64.5 67.5 64 3446000

2/2/2000 62.88 66.81 62.69 2850000

2/3/2000 63.69 64.5 61.19 3014000

2/4/2000 61.75 66.44 61.56 2681000

2/7/2000 62.5 64.31 61.75 1686000

2/8/2000 66.13 67.19 63.75 2440000

2/9/2000 66.44 68.25 66.31 2604000

2/10/2000 67.63 69.69 67.13 2266000

2/11/2000 65.88 68.19 64.56 1277000

2/14/2000 67.81 68.44 66.19 1690000

2/15/2000 68.94 69.44 67.38 2033000

2/16/2000 69.88 70.75 68.94 2694000

2/17/2000 70.31 72 70 2303000

2/18/2000 69.19 70.5 68.56 3079000

2/22/2000 66 70.88 66 2807000

2/23/2000 65.44 66.19 64.5 2969000

2/24/2000 65.56 67.94 63.69 2577000

2/25/2000 65.63 67.69 62 2055000

2/28/2000 64.81 65.94 62.25 2052000

2/29/2000 68.75 69.5 64.81 2159000

3/1/2000 69 69.5 67.06 1896000

3/2/2000 68.38 69.38 67.81 2019000

3/3/2000 68.5 68.94 67 1483600

3/6/2000 68.75 70.69 67.63 2194000

3/7/2000 71.31 72.44 68.94 3495000

3/8/2000 67.19 69.63 66 3023000

3/9/2000 65.94 67.81 63.25 2392000

3/10/2000 68.13 69.94 67 3055000

3/13/2000 66 66.88 63.88 2231000

3/14/2000 65.19 66 64.19 2073000

3/15/2000 68.44 69 65.88 3000000

3/16/2000 69.44 69.69 67.19 2401000

3/17/2000 69.25 70.5 67.75 2560000

3/20/2000 68.56 71.44 68.31 1864000

3/21/2000 71.75 72 68 2503000

3/22/2000 75.06 76.5 71.5 5024000

3/23/2000 73.75 75.31 72.69 2638000

3/24/2000 72 74.25 70.44 1726000

3/27/2000 75.31 76.81 73.5 3344000

Page 21 of 39


Date Close High Low Volume

3/28/2000 72.81 76.44 72.81 2288000

3/29/2000 76.5 77.81 73.5 2495000

3/30/2000 72.06 78.06 71.75 3092000

3/31/2000 74.88 75.75 72 2931000

4/3/2000 73.56 76.88 73.56 2154000

4/4/2000 65.44 74.44 62.5 7280000

4/5/2000 66.56 68.38 64.81 3969000

4/6/2000 67.94 68.56 65 2909000

4/7/2000 69.94 70.94 69.25 2163000

4/10/2000 70.25 71.25 69.25 1865000

4/11/2000 68.31 70.5 67.25 2366000

4/12/2000 71.13 74.25 70.5 4339000

4/13/2000 73.81 74 70.88 3968000

4/14/2000 69 72.06 66 3336000

4/17/2000 65.75 68.25 63 3991000

4/18/2000 68 68.75 65.06 2656000

4/19/2000 70.5 71.5 67 3342000

4/20/2000 71 72.13 70.38 2564000

4/24/2000 70.5 71 69.13 1376700

4/25/2000 73.75 74.13 71.19 2704000

4/26/2000 72.94 74.69 72.06 1977000

4/27/2000 71.94 72.63 70.75 1778000

4/28/2000 69.69 73 69.5 1621300

5/1/2000 72.31 74.5 70.44 2317000

5/2/2000 76 76.94 73.56 3594000

5/3/2000 74.63 77 72.94 2349000

5/4/2000 74.38 75.25 73.38 1829000

5/5/2000 74.25 74.69 72.56 1185900

5/8/2000 75.13 76.25 73.06 1613300

5/9/2000 72.56 75.38 71.88 1777000

5/10/2000 74.75 75.81 72.63 3336000

5/11/2000 77 78.94 75.88 4277000

5/12/2000 75.56 78.44 74 3048000

5/15/2000 76.94 78.5 76 3145000

5/16/2000 77.88 78.75 76.5 2962000

5/17/2000 77.5 78.88 75.5 2507000

5/18/2000 77.13 78.69 76.19 2070000

5/19/2000 76.63 77.25 75.06 1803000

5/22/2000 73.25 77.31 72.56 2356000

Page 22 of 39


Date Close High Low Volume

5/23/2000 69.88 74.19 69.5 2189000

5/24/2000 67.44 69.88 66.13 4553000

5/25/2000 69 70.5 68 2462000

5/26/2000 69.94 71.06 69.13 1411700

5/30/2000 69.88 71.06 69.25 1294300

5/31/2000 72.88 73.94 70.25 2193000

6/1/2000 71.13 73.75 69.75 1673000

6/2/2000 69.5 73.31 69.25 2287000

6/5/2000 66 71 65.94 2923000

6/6/2000 70.19 71.81 68.06 3861000

6/7/2000 71.38 72 69.5 1801000

6/8/2000 73.06 73.13 71.5 1680000

6/9/2000 71.5 74.19 70.5 1348100

6/12/2000 73.25 73.56 71.25 1156200

6/13/2000 74 74.94 73.31 1804000

6/14/2000 72 74 70.19 2389000

6/15/2000 71.25 72.19 70.06 2284000

6/16/2000 71.59 71.94 70.06 2362000

6/19/2000 71.06 72.13 69.44 2215000

6/20/2000 72.69 73 69.5 2798000

6/21/2000 74.19 74.69 71.19 2436000

6/22/2000 73.44 74.94 72.31 1689000

6/23/2000 73.19 74.38 72.56 1015300

6/26/2000 69.63 72.69 68.94 3117000

6/27/2000 68.75 70 67.63 3891000

6/28/2000 68.8 70.75 68.5 1981000

6/29/2000 68.5 70.31 68.5 2308000

6/30/2000 64.5 69.63 64.5 3995000

7/3/2000 68 68.81 66 1884000

7/5/2000 66.44 70.13 65.56 2653000

7/6/2000 67.06 68.63 66.63 1766000

7/7/2000 67.63 69 67.25 1654000

7/10/2000 68.88 69.44 67.81 1587500

7/11/2000 70.75 71.63 68.88 2410000

7/12/2000 71.31 73.31 71.13 2024000

7/13/2000 71.5 73 71 1641000

7/14/2000 71.88 73.19 70.69 1599300

7/17/2000 72.41 72.63 71.44 1494500

7/18/2000 72.5 73.44 71.63 1550300

Page 23 of 39


Date Close High Low Volume

7/19/2000 72.56 73.81 72.06 1967000

7/20/2000 71.44 73.38 71.25 1675000

7/21/2000 73 73 71.5 1856000

7/24/2000 73 74.94 72.63 2867000

7/25/2000 71.69 73.63 71.06 2251000

7/26/2000 72.33 72.63 70.94 3014000

7/27/2000 77 77.06 73.25 4381000

7/28/2000 75.19 77.5 74.31 2842000

7/31/2000 73.75 75.88 72.75 2556000

8/1/2000 76 76 73.56 2220000

8/2/2000 77.63 78.25 75.06 2739000

8/3/2000 78.02 78.25 75.13 2807000

8/4/2000 78 79.13 77.06 1987000

8/7/2000 80.27 81.06 78.69 4237000

8/8/2000 82.44 83.38 80 3086000

8/9/2000 82.3 83.44 81 1945000

8/10/2000 80.77 82.5 79.5 1682000

8/11/2000 80.25 81 79.13 1666000

8/14/2000 84.25 84.31 79.25 2595000

8/15/2000 82.13 83.94 82.13 2052000

8/16/2000 84.02 84.5 82.38 1797000

8/17/2000 86.69 86.94 84.38 2953000

8/18/2000 86.94 88 86.13 2059000

8/21/2000 87.88 88.63 87.13 1502600

8/22/2000 87.5 88.69 86.81 1556900

8/23/2000 90 90.75 87.31 2663000

8/24/2000 86 89.94 85 2941000

8/25/2000 84.88 86.5 83.88 1979000

8/28/2000 86.63 87 84.81 1885000

8/29/2000 86.25 87.94 86.06 1379700

8/30/2000 84.88 86.25 84.75 1484100

8/31/2000 84.88 85.94 84.81 2257000

9/1/2000 85.33 87.44 85.13 1755000

9/5/2000 86 86.94 85 1717000

9/6/2000 84.38 86.44 83.5 4159000

9/7/2000 83 85.38 82.81 2623000

9/8/2000 84.2 84.94 82.69 1432400

9/11/2000 86.02 86.31 83.94 2641000

9/12/2000 86.13 86.25 84.56 4214000

Page 24 of 39


Date Close High Low Volume

9/13/2000 86.44 86.94 85.13 1615900

9/14/2000 86.69 87.25 85.5 2687000

9/15/2000 89.44 89.5 86.94 4092000

9/18/2000 89.63 90.38 88.5 2691000

9/19/2000 84.88 89.94 84.38 3207000

9/20/2000 82.17 86.31 80.56 4448000

9/21/2000 80.63 81.25 77 3126000

9/22/2000 83 83.06 79.25 2817000

9/25/2000 84.44 85 82.81 2594000

9/26/2000 85.5 86.06 84.19 3081000

9/27/2000 87.45 87.75 85.13 1899000

9/28/2000 89.25 89.25 87.38 2011000

9/29/2000 87.64 89.94 86 2358000

10/2/2000 86.44 88.69 85 2244000

10/3/2000 85.56 86.88 85.31 2240000

10/4/2000 83.06 85.63 82.5 2777000

10/5/2000 83 84.06 82.38 2254000

10/6/2000 81.63 84 81.31 1994000

10/9/2000 83 83.06 81 1609400

10/10/2000 81.69 83.75 81.31 2019000

10/11/2000 82.81 84.25 81.5 1634800

10/12/2000 79.88 83.06 79.5 2289000

10/13/2000 79.5 81.25 79.13 2046000

10/16/2000 80 81.38 79.31 1632500

10/17/2000 79.19 82.5 78.88 2340000

10/18/2000 78.75 80.5 77.63 2547000

10/19/2000 79 80.38 79 1933000

10/20/2000 80.5 81.88 79.5 1803000

10/23/2000 82 83.63 80.5 2256000

10/24/2000 80.19 82.88 79.63 1467800

10/25/2000 76.13 80.88 75.5 2148000

10/26/2000 77.5 78.31 75.56 2188000

10/27/2000 78.88 78.88 77.25 1583200

10/30/2000 80.69 81.5 79.25 1831000

10/31/2000 82.06 82.44 78.75 2146000

11/1/2000 83.25 83.63 82.06 2514000

11/2/2000 81.75 83.81 81.5 2688000

11/3/2000 77.38 81.5 76.75 3309000

11/6/2000 81.56 82.25 77.75 3126000

Page 25 of 39


Date Close High Low Volume

11/7/2000 81.81 83.19 80.5 1959000

11/8/2000 82.13 83.06 82.06 1791000

11/9/2000 82.94 83.19 82.25 2077000

11/10/2000 82.94 83.13 82.44 2236000

11/13/2000 79.44 82.31 78.13 2240000

11/14/2000 79.56 80.38 79.31 2336000

11/15/2000 80.38 80.56 79.31 1900000

11/16/2000 81.25 82.31 80.69 1310400

11/17/2000 81.5 82.06 79.88 1973000

11/20/2000 80.25 81.94 80 1869000

11/21/2000 80.38 81.44 79.25 1535400

11/22/2000 75.56 80.38 75.56 3977000

11/24/2000 77.75 79.25 77.25 1128200

11/27/2000 78.88 79.56 78.38 1503100

11/28/2000 78.44 79.69 78.44 1405100

11/29/2000 70.25 79 70.25 6429000

11/30/2000 64.75 71.63 63.5 10850000

12/1/2000 65.5 68.56 64.44 5625000

12/4/2000 65.94 68.75 65.25 2310000

12/5/2000 68.25 69.13 66.69 3610000

12/6/2000 71.94 72.88 67.88 3737000

12/7/2000 72.88 73.94 72 2813000

12/8/2000 73.06 73.56 69.75 3765000

12/11/2000 76.5 77.38 73.38 2813000

12/12/2000 77.19 77.75 75.19 1892000

12/13/2000 74.5 79.75 73.94 2987000

12/14/2000 76.5 76.88 73.44 3667000

12/15/2000 77.56 79.25 75.75 5185000

12/18/2000 79.56 79.75 77 2106000

12/19/2000 79.75 80.81 79.25 2657000

12/20/2000 79.75 80 78.06 3092000

12/21/2000 79.31 79.81 78.13 2731000

12/22/2000 81.19 81.44 78.69 1953000

12/26/2000 83.5 84.75 81.44 3058000

12/27/2000 82.81 84.75 80.13 3180000

12/28/2000 84.63 84.88 82.19 2068000

12/29/2000 83.13 84.88 82.13 1814000

1/2/2001 79.88 84.06 79.06 3230000

1/3/2001 75.06 80.25 75 4236000

Page 26 of 39


Date Close High Low Volume

1/4/2001 72 73.81 70.19 9174000

1/5/2001 71.38 73.5 71 5073000

1/8/2001 71.25 72.5 70.38 2458000

1/9/2001 68.63 72.38 68 3865000

1/10/2001 68.94 71.19 68.06 3530000

1/11/2001 69.44 71 68.69 2614000

1/12/2001 70.44 71.19 68.81 2456000

1/16/2001 68.44 70.5 67.56 4281000

1/17/2001 71.13 71.63 66.06 5335000

1/18/2001 72.06 72.5 70.38 3440000

1/19/2001 70.88 72.75 70.06 3091000

1/22/2001 75.06 75.63 73 5004000

1/23/2001 78.56 78.88 76.5 4950000

1/24/2001 79.75 83 79.13 7743000

1/25/2001 82 82.38 79.31 6877000

1/26/2001 82 82.56 81.13 5742000

1/29/2001 80.77 81.32 80.1 3047000

1/30/2001 78.5 80.49 78.5 7948000

1/31/2001 80 80.6 78.75 8745000

2/1/2001 78.79 79.75 77.5 4267000

2/2/2001 79.98 80.39 78.3 3272000

2/5/2001 81.81 82.1 79.8 3440000

2/6/2001 80.15 81.65 80.02 3430000

2/7/2001 80.35 81.18 79.6 2346000

2/8/2001 80 81.5 79.6 3391000

2/9/2001 80.2 81.45 79.9 1864000

2/12/2001 79.8 80.7 79.26 1936000

2/13/2001 81.15 81.78 79.02 2524000

2/14/2001 80 81.49 79.91 2007000

2/15/2001 77.9 79.41 75.4 4463000

2/16/2001 76.65 78.25 75.02 3235000

2/20/2001 75.09 77.07 75.02 2300000

2/21/2001 73.09 75.65 73 3012000

2/22/2001 72.15 73.89 71.31 3219000

2/23/2001 71 72.08 69.5 3084000

2/26/2001 70.56 71.98 69.35 3040000

2/27/2001 70.04 71.2 69.4 2915000

2/28/2001 68.5 70 68.17 4050000

3/1/2001 68.68 69.3 67.4 4127000

Page 27 of 39


Date Close High Low Volume

3/2/2001 70.19 70.57 68.24 2245000

3/5/2001 70.11 71.26 69.8 2643000

3/6/2001 68.87 70.96 68.3 3442000

3/7/2001 70 70.59 68.85 3724000

3/8/2001 70.59 71.36 70 2928000

3/9/2001 68.84 71.75 68.7 2611000

3/12/2001 61.27 68.63 61 6018000

3/13/2001 62.05 62.9 60.53 5864000

3/14/2001 62.75 63.72 59.99 6110000

3/15/2001 66.53 67.54 63.7 8063000

3/16/2001 62.24 66.54 62 4302000

3/19/2001 61.8 62.8 61.15 3426000

3/20/2001 60.95 62.5 60.94 4211000

3/21/2001 55.89 60.27 55 9765000

3/22/2001 55.02 55.5 51.51 10145000

3/23/2001 59.4 61.5 56.1 7705000

3/26/2001 61.48 62.05 60.31 4113000

3/27/2001 60.46 61.38 59 3716000

3/28/2001 58.1 59.8 57.03 3487000

3/29/2001 55.31 58.24 54.3 5689000

3/30/2001 58.1 59 55.31 3530000

4/2/2001 56.57 59.19 55.7 3001000

4/3/2001 54.06 57.25 53.7 3190000

4/4/2001 53.72 55.3 53.3 2883000

4/5/2001 55.7 56.08 53.6 3895000

4/6/2001 53.5 57 53.2 4911000

4/9/2001 55.96 56.5 53.6 2478000

4/10/2001 58.82 59.7 56.34 3675000

4/11/2001 58.51 59.96 58.51 3265000

4/12/2001 57.3 58.35 57.01 2095000

4/16/2001 59.44 59.44 56.68 3631000

4/17/2001 60 61.37 59.9 4715000

4/18/2001 61.62 62.9 60.15 6189000

4/19/2001 61.16 61.75 60.1 3698000

4/20/2001 59.99 61.95 59.68 3109000

4/23/2001 61.65 61.7 60.32 3042000

4/24/2001 61.87 62.95 61.6 2779000

4/25/2001 62.88 62.99 61.18 2615000

4/26/2001 63.66 63.99 63.01 3774000

Page 28 of 39


Date Close High Low Volume

4/27/2001 63.5 63.61 62.18 2061000

4/30/2001 62.72 64.75 62.26 2263000

5/1/2001 62.41 63.6 61.8 1746000

5/2/2001 60.5 63.4 59.5 4178000

5/3/2001 58.35 60.2 57.05 3971000

5/4/2001 59.48 59.7 58.46 2741000

5/7/2001 58.04 59.76 57.49 3433000

5/8/2001 56.11 57.82 55.8 4879000

5/9/2001 59.2 59.52 48.43 3931000

5/10/2001 57.6 58.96 57.15 2437000

5/11/2001 58.2 58.5 56.9 2078000

5/14/2001 58.75 59.6 57.99 2101000

5/15/2001 56.99 59.2 56.9 2901000

5/16/2001 55.01 58.1 54.99 7271000

5/17/2001 52.2 56.3 52 12397000

5/18/2001 54.9 55.09 52.6 10047000

5/21/2001 54.99 55.32 54.07 5488000

5/22/2001 54.95 55.65 54.32 3880000

5/23/2001 55.35 56.19 55.07 4817000

5/24/2001 54.16 56.01 53.5 4352000

5/25/2001 53 54.11 52.7 3469000

5/29/2001 53.05 54 52.6 3668000

5/30/2001 53.23 53.38 52.52 3578000

5/31/2001 52.91 53.59 52.66 2822000

6/1/2001 53.04 53.25 52.35 2577000

6/4/2001 54.54 54.95 52.74 3696000

6/5/2001 53.75 54.54 52.87 4117000

6/6/2001 52.33 53.58 51.97 3844000

6/7/2001 50.52 52.06 48.8 8978000

6/8/2001 51.13 51.31 49.52 4777000

6/11/2001 51 51.65 50.09 4364000

6/12/2001 50.37 51.37 50.09 3262000

6/13/2001 49.92 51.35 49.77 2893000

6/14/2001 47.91 49.6 47.35 3577000

6/15/2001 47.26 48.65 46.87 4224000

6/18/2001 44.7 48 44.19 7497000

6/19/2001 46.18 46.5 42.35 8026000

6/20/2001 45.8 46.5 45.01 6371000

6/21/2001 44.05 46.25 43.6 7349000

Page 29 of 39


Date Close High Low Volume

6/22/2001 44.88 45.25 43.76 5619000

6/25/2001 44.07 45.16 44.04 3686000

6/26/2001 44.19 44.7 43.25 3719000

6/27/2001 46.72 47.6 44.31 6645000

6/28/2001 48.34 49.1 46.25 5116000

6/29/2001 49 49.84 47.8 4760000

7/2/2001 48.3 49.7 47.5 3678000

7/3/2001 48.69 49.1 48.41 1475400

7/5/2001 49.94 50.5 48.98 3529000

7/6/2001 49.06 51.5 48.59 3654000

7/9/2001 49.06 49.98 49.06 3442000

7/10/2001 49.22 49.87 49 3211000

7/11/2001 49.1 49.8 48.23 2780000

7/12/2001 49.55 50.8 48.55 4276000

7/13/2001 48.78 49.83 47.71 3726000

7/16/2001 49.12 50.1 48.94 2284000

7/17/2001 49.85 49.9 49.16 2382000

7/18/2001 48.97 49.85 47.6 3535000

7/19/2001 49.08 49.55 48.79 2561000

7/20/2001 48.16 49.25 47.98 3876000

7/23/2001 46.66 48.18 46.28 5145000

7/24/2001 43.24 46.67 42 8063000

7/25/2001 44.96 45.15 42.25 6863000

7/26/2001 46.84 47.4 44.25 3855000

7/27/2001 46.1 46.55 45 3138000

7/30/2001 45.73 47.04 45.4 2961000

7/31/2001 45.35 46.86 45.28 2146000

8/1/2001 45.61 46.6 45.41 1983000

8/2/2001 45.58 46.1 45.05 1829000

8/3/2001 45.36 46.1 44.86 2002000

8/6/2001 44.5 45.47 44.15 2370000

8/7/2001 43.6 44.68 43.4 2559000

8/8/2001 42.85 43.5 42.55 3665000

8/9/2001 42.78 43 42 2302000

8/10/2001 42.81 43.55 42.31 1400600

8/13/2001 42.15 43.03 42.15 1468800

8/14/2001 42.93 43.2 42.02 2010000

8/15/2001 40.25 40.25 36.87 29750000

8/16/2001 36.85 39.6 36.7 13428000

Page 30 of 39


Date Close High Low Volume

8/17/2001 36.67 37.6 36.3 9422000

8/20/2001 36.25 37.25 36 4895000

8/21/2001 36.88 37.2 36.45 6492000

8/22/2001 37.26 37.6 36.3 6472000

8/23/2001 36.96 37.44 36.95 3357000

8/24/2001 36.35 37 36.15 3934000

8/27/2001 37.76 37.9 36.35 4962000

8/28/2001 38.16 38.62 38 5428000

8/29/2001 37.3 38.34 37.26 3423000

8/30/2001 35.5 37.99 35.24 6162000

8/31/2001 34.99 35.8 34.58 4936000

9/4/2001 35 35.72 34.81 3202000

9/5/2001 32.36 35 32.18 9216000

9/6/2001 30.49 32.52 30.2 9242000

9/7/2001 31.57 32.15 30 6786000

9/10/2001 32.76 32.92 30.62 5493000

9/17/2001 30.67 33 30.51 6834000

9/18/2001 28.08 31 28.08 7635000

9/19/2001 26.41 28.85 25.5 11533000

9/20/2001 28.39 29.25 25.9 6979000

9/21/2001 28.3 30.12 27.05 8460000

9/24/2001 27 29.83 27 5061000

9/25/2001 27 27.73 26.99 5384000

9/26/2001 25.15 26.82 24.66 10033000

9/27/2001 25.25 25.4 24.46 7251000

9/28/2001 27.23 27.6 25.29 6795000

10/1/2001 29.15 29.45 27.05 6459000

10/2/2001 30.61 30.77 28.7 5732000

10/3/2001 33.49 34.44 31.2 7818000

10/4/2001 33.1 34.74 32.75 4583000

10/5/2001 31.73 34.49 31.58 6716000

10/8/2001 33.45 33.65 31.88 3103000

10/9/2001 33.39 34.5 33.38 3562000

10/10/2001 35.2 35.37 33.65 3227000

10/11/2001 36.79 37.5 35.5 6665000

10/12/2001 35.81 36.99 34.7 3696000

10/15/2001 33.17 35.21 32.94 6267000

10/16/2001 33.84 34.9 32.63 8324000

10/17/2001 32.2 34.08 32.05 5086000

Page 31 of 39


Date Close High Low Volume

10/18/2001 29 31.96 28.78 9301000

10/19/2001 26.05 28.22 25.15 15702000

10/22/2001 20.65 24.4 19.67 36400000

10/23/2001 19.79 23.25 19.62 27840000

10/24/2001 16.41 19.74 15.51 75780000

10/25/2001 16.35 17.95 16 39210000

10/26/2001 15.4 16.35 15.04 28320000

10/29/2001 13.81 15.55 13.55 36420000

10/30/2001 11.16 13.8 10.9 56550000

10/31/2001 13.9 14.2 11.75 43630000

11/1/2001 11.99 13.17 11.7 30720000

11/2/2001 11.3 11.85 10.91 28510000

11/5/2001 11.17 12.2 11.02 23340000

11/6/2001 9.67 11.15 9.38 44930000

11/7/2001 9.05 9.55 7 111470000

11/8/2001 8.41 10 8.19 60870000

11/9/2001 8.63 9.28 7.21 75480000

11/12/2001 9.24 9.85 8.93 42310000

11/13/2001 9.98 9.99 9.05 33240000

11/14/2001 10 10.28 9.6 30230000

11/15/2001 9.48 9.87 9.25 20610000

11/16/2001 9 9.38 8.93 16590000

11/19/2001 9.06 9.07 8.5 17850000

11/20/2001 6.99 8.3 6.55 89900000

11/21/2001 5.01 7 4.55 115642000

11/23/2001 4.71 5.15 4.55 40700000

11/26/2001 4.01 4.85 3.76 66860000

11/27/2001 4.11 4.5 3.83 68840000

11/28/2001 0.61 3.9 0.6 340830016

11/29/2001 0.36 0.52 0.3 256454000

11/30/2001 0.26 0.38 0.25 173598000

12/3/2001 0.4 0.45 0.26 164240000

12/4/2001 0.87 0.96 0.58 288590016

12/5/2001 1.01 1.26 0.94 234876000

12/6/2001 0.66 0.9 0.6 129482000

12/7/2001 0.75 0.84 0.67 59284000

12/10/2001 0.81 0.9 0.79 58436000

12/11/2001 0.72 0.86 0.71 45070000

12/12/2001 0.66 0.78 0.51 84285000

Page 32 of 39


Date Close High Low Volume

12/13/2001 0.66 0.69 0.6 30535000

12/14/2001 0.63 0.67 0.59 18385000

12/17/2001 0.57 0.64 0.55 30933000

12/18/2001 0.5 0.59 0.5 33141000

12/19/2001 0.44 0.51 0.41 39169000

12/20/2001 0.42 0.44 0.4 21422000

12/21/2001 0.53 0.59 0.45 36114000

12/24/2001 0.65 0.65 0.57 18791000

12/26/2001 0.65 0.74 0.65 32005000

12/27/2001 0.6 0.68 0.56 26302000

12/28/2001 0.6 0.61 0.56 18203000

12/31/2001 0.6 0.6 0.55 20240000

1/2/2002 0.63 0.64 0.58 20435000

1/3/2002 0.64 0.69 0.63 19915000

1/4/2002 0.66 0.69 0.65 17320000

1/7/2002 0.68 0.7 0.67 16492000

1/8/2002 0.73 0.74 0.7 24471000

1/9/2002 0.79 0.81 0.76 28912000

1/10/2002 0.67 0.78 0.61 38752000

1/11/2002 0.12 1.13 0.12 N/A

1/15/2002 0.5 0.5 0.22 1029400

1/16/2002 0.305 0.32 0.25 53342000

1/17/2002 0.38 0.38 0.27 29315000

1/18/2002 0.515 0.575 0.35 40183000

1/22/2002 0.435 0.54 0.39 24017200

1/23/2002 0.34 0.415 0.33 19865600

1/24/2002 0.45 0.5 0.33 19133000

1/25/2002 0.485 0.5 0.42 21692700

1/28/2002 0.445 0.485 0.42 15408700

1/29/2002 0.425 0.44 0.105 17322900

1/30/2002 0.405 0.455 0.4 14402100

1/31/2002 0.415 0.44 0.32 11980200

2/1/2002 0.3975 0.41 0.38 7852400

2/4/2002 0.35 0.39 0.32 10819000

2/5/2002 0.325 0.56 0.305 13473700

2/6/2002 0.292 0.335 0.26 13051300

2/7/2002 0.349 0.47 0.28 10024400

2/8/2002 0.378 0.395 0.36 7380900

2/11/2002 0.342 0.382 0.31 6858900

Page 33 of 39


Date Close High Low Volume

2/12/2002 0.337 0.366 0.31 5100300

2/13/2002 0.28 0.315 0.24 34989000

2/14/2002 0.255 0.28 0.23 12922400

2/15/2002 0.265 0.265 0.23 7471800

2/19/2002 0.245 0.265 0.225 11761800

2/20/2002 0.22 0.245 0.22 11811400

2/21/2002 0.202 0.223 0.2 13238600

2/22/2002 0.182 0.211 0.006 13913700

2/25/2002 0.25 0.255 0.165 16053400

2/26/2002 0.275 0.28 0.245 7723700

2/27/2002 0.275 0.285 0.245 7740500

2/28/2002 0.275 0.279 0.25 5062200

3/1/2002 0.275 0.28 0.25 3100700

3/4/2002 0.26 0.275 0.22 4953400

3/5/2002 0.25 0.26 0.23 6376400

3/6/2002 0.245 0.255 0.21 3303700

3/7/2002 0.245 0.255 0.236 5411700

3/8/2002 0.24 0.41 0.235 4666900

3/11/2002 0.255 0.255 0.2327 6317000

3/12/2002 0.25 0.26 0.23 3356700

3/13/2002 0.245 0.26 0.24 3053600

3/14/2002 0.25 0.255 0.2 2747500

3/15/2002 0.245 0.255 0.23 3102500

3/18/2002 0.245 0.254 0.23 5609200

3/19/2002 0.237 0.245 0.237 3389100

3/20/2002 0.21 0.235 0.21 5640800

3/21/2002 0.21 0.28 0.205 3661900

3/22/2002 0.21 0.22 0.2 4550100

3/25/2002 0.21 0.3 0.19 2191000

3/26/2002 0.2 0.21 0.2 3204800

3/27/2002 0.195 0.2 0.18 3438100

3/28/2002 0.195 0.195 0.18 4738400

4/1/2002 0.23 0.24 0.19 4199700

4/2/2002 0.25 0.255 0.225 5652300

4/3/2002 0.275 0.285 0.25 5295900

4/4/2002 0.285 0.29 0.25 4575700

4/5/2002 0.33 0.335 0.28 8399100

4/8/2002 0.32 0.34 0.305 6638100

4/9/2002 0.29 0.33 0.28 5275100

Page 34 of 39


Date Close High Low Volume

4/10/2002 0.27 0.34 0.265 3581700

4/11/2002 0.255 0.28 0.251 3177400

4/12/2002 0.24 0.26 0.23 5531000

4/15/2002 0.22 0.3 0.21 3228800

4/16/2002 0.245 0.255 0.215 2960400

4/17/2002 0.245 0.255 0.23 1823700

4/18/2002 0.24 0.28 0.235 2634200

4/19/2002 0.235 0.25 0.23 1341600

4/22/2002 0.24 0.26 0.225 2744300

4/23/2002 0.2225 0.25 0.215 4631600

4/24/2002 0.215 0.24 0.205 2843500

4/25/2002 0.21 0.25 0.205 2469800

4/26/2002 0.207 0.215 0.2 4058900

4/29/2002 0.2 0.225 0.19 2302900

4/30/2002 0.2 0.205 0.04 3913100

5/1/2002 0.201 0.209 0.197 2510900

5/2/2002 0.223 0.229 0.2 5391500

5/3/2002 0.217 0.23 0.21 6306400

5/6/2002 0.221 0.23 0.22 4101900

5/7/2002 0.204 0.223 0.2 5191500

5/8/2002 0.19 0.22 0.15 6670600

5/9/2002 0.198 0.198 0.18 2260200

5/10/2002 0.2 0.21 0.187 2943700

5/13/2002 0.19 0.197 0.18 2112300

5/14/2002 0.189 0.21 0.18 1902600

5/15/2002 0.189 0.19 0.072 3126100

5/16/2002 0.176 0.21 0.176 3174200

5/17/2002 0.174 0.18 0.17 2371400

5/20/2002 0.16 0.19 0.152 4405100

5/21/2002 0.156 0.54 0.15 3401500

5/22/2002 0.17 0.19 0.153 3966800

5/23/2002 0.168 0.175 0.165 1609300

5/24/2002 0.17 0.175 0.165 1056100

5/28/2002 0.17 0.179 0.017 2213800

5/29/2002 0.165 0.17 0.16 1845600

5/30/2002 0.167 0.169 0.16 1453800

5/31/2002 0.168 0.171 0.16 1128500

6/3/2002 0.167 0.17 0.167 1775000

6/4/2002 0.168 0.18 0.165 3789500

Page 35 of 39


Date Close High Low Volume

6/5/2002 0.16 0.175 0.16 2189300

6/6/2002 0.16 0.163 0.0156 2303500

6/7/2002 0.152 0.159 0.15 2717100

6/10/2002 0.15 0.154 0.145 2930500

6/11/2002 0.14 0.156 0.14 1931700

6/12/2002 0.131 0.141 0.126 3646600

6/13/2002 0.116 0.132 0.115 3371900

6/14/2002 0.111 0.117 0.109 3068600

6/17/2002 0.105 0.11 0.1 2769900

6/18/2002 0.106 0.11 0.0925 5888900

6/19/2002 0.115 0.12 0.105 3780200

6/20/2002 0.114 0.116 0.103 2688200

6/21/2002 0.113 0.12 0.1 2328400

6/24/2002 0.113 0.115 0.11 4084900

6/25/2002 0.112 0.12 0.112 2620500

6/26/2002 0.112 0.114 0.1 8167800

6/27/2002 0.113 0.115 0.11 4765600

6/28/2002 0.106 0.115 0.09 4973800

7/1/2002 0.105 0.109 0.103 2832200

7/2/2002 0.09 0.105 0.0021 8223500

7/3/2002 0.083 0.83 0.0085 3188300

7/5/2002 0.089 0.11 0.08 2392500

7/8/2002 0.091 0.091 0.087 2327200

7/9/2002 0.09 0.092 0.088 2244300

7/10/2002 0.088 0.091 0.087 1383900

7/11/2002 0.092 0.097 0.088 3401700

7/12/2002 0.095 0.095 0.08 2019500

7/15/2002 0.095 0.096 0.092 2348700

7/16/2002 0.098 0.098 0.092 1819800

7/17/2002 0.095 0.097 0.094 2384200

7/18/2002 0.095 0.097 0.086 1615400

7/19/2002 0.095 0.099 0.0093 2164400

7/22/2002 0.09 0.095 0.09 2244200

7/23/2002 0.09 0.1 0.089 2496700

7/24/2002 0.092 0.095 0.089 2379500

7/25/2002 0.1 0.101 0.092 4088800

7/26/2002 0.1 0.107 0.1 2492900

7/29/2002 0.104 0.106 0.099 2665400

7/30/2002 0.109 0.109 0.095 1590900

Page 36 of 39


Date Close High Low Volume

7/31/2002 0.114 0.145 0.1 1759700

8/1/2002 0.146 0.156 0.05 5590900

8/2/2002 0.194 0.199 0.154 5896500

8/5/2002 0.168 0.215 0.168 5895000

8/6/2002 0.15 0.175 0.065 4379400

8/7/2002 0.144 0.152 0.141 1725600

8/8/2002 0.169 0.169 0.143 1565100

8/9/2002 0.156 0.169 0.15 2272400

8/12/2002 0.157 0.162 0.153 1226500

8/13/2002 0.16 0.17 0.15 18140

8/14/2002 0.157 0.165 0.156 1300500

8/15/2002 0.157 0.16 0.155 1330200

8/16/2002 0.168 0.171 0.12 2096300

8/19/2002 0.173 0.175 0.166 2104200

8/20/2002 0.16 0.175 0.16 1895100

8/21/2002 0.17 0.174 0.158 2689200

8/22/2002 0.193 0.2 0.17 3356100

8/23/2002 0.22 0.224 0.19 5494500

8/26/2002 0.28 0.285 0.22 9020600

8/27/2002 0.1914 0.28 0.1914 9407900

8/28/2002 0.183 0.187 0.0172 8717600

8/29/2002 0.2 0.205 0.182 1909500

8/30/2002 0.225 0.26 0.2 2934500

9/3/2002 0.205 0.238 0.2 3557900

9/4/2002 0.199 0.265 0.195 3637700

9/5/2002 0.186 0.193 0.18 2555500

9/6/2002 0.18 0.188 0.18 1611100

9/9/2002 0.175 0.185 0.17 1715900

9/10/2002 0.176 0.18 0.16 1959000

9/11/2002 0.179 0.179 0.173 1079400

9/12/2002 0.172 0.178 0.168 1646400

9/13/2002 0.16 0.165 0.15 2580300

9/16/2002 0.152 0.155 0.151 1964700

9/17/2002 0.146 0.154 0.146 2036600

9/18/2002 0.142 0.148 0.137 1850800

9/19/2002 0.131 0.143 0.131 1395600

9/20/2002 0.133 0.135 0.127 1465300

9/23/2002 0.13 0.133 0.125 1351900

9/24/2002 0.118 0.13 0.111 2208800

Page 37 of 39


Date Close High Low Volume

9/25/2002 0.124 0.127 0.118 1558800

9/26/2002 0.132 0.148 0.124 2363300

9/27/2002 0.127 0.135 0.0127 960100

9/30/2002 0.113 0.128 0.1 1408800

10/1/2002 0.114 0.115 0.111 715100

10/2/2002 0.112 0.118 0.1 856400

10/3/2002 0.112 0.115 0.1 1124100

10/4/2002 0.11 0.113 0.11 1037300

10/7/2002 0.103 0.111 0.102 1765600

10/8/2002 0.1 0.103 0.1 1413400

10/9/2002 0.099 0.102 0.09 2205800

10/10/2002 0.107 0.108 0.099 2544100

10/11/2002 0.125 0.129 0.105 2479200

10/14/2002 0.12 0.128 0.118 1493600

10/15/2002 0.124 0.125 0.12 1628600

10/16/2002 0.121 0.123 0.117 1434300

10/17/2002 0.112 0.122 0.111 1971800

10/18/2002 0.113 0.118 0.0109 1377100

10/21/2002 0.107 0.113 0.106 1082800

10/22/2002 0.107 0.11 0.09 1058000

10/23/2002 0.106 0.11 0.102 1607600

10/24/2002 0.102 0.108 0.1 1355600

10/25/2002 0.104 0.104 0.1 975500

10/28/2002 0.101 0.104 0.1 1762600

10/29/2002 0.1 0.103 0.1 2872800

10/30/2002 0.1001 0.102 0.09 1540300

10/31/2002 0.102 0.102 0.1 1312400

11/1/2002 0.103 0.103 0.097 2695900

11/4/2002 0.101 0.11 0.1 1584200

11/5/2002 0.1 0.102 0.01 1350000

11/6/2002 0.096 0.102 0.094 1797300

11/7/2002 0.09 0.1 0.089 1738000

11/8/2002 0.09 0.9 0.088 1395700

11/11/2002 0.091 0.091 0.089 1579000

11/12/2002 0.089 0.092 0.089 2471800

11/13/2002 0.086 0.09 0.085 2094400

11/14/2002 0.091 0.096 0.085 3111800

11/15/2002 0.092 0.11 0.09 2195400

11/18/2002 0.12 0.26 0.09 4734900

Page 38 of 39


Date Close High Low Volume

11/19/2002 0.15 0.158 0.11 6554000

11/20/2002 0.155 0.17 0.15 8944800

11/21/2002 0.122 0.158 0.1 7191500

11/22/2002 0.112 0.125 0.092 1711000

11/25/2002 0.111 0.19 0.105 2709800

11/26/2002 0.121 0.13 0.113 3142000

11/27/2002 0.112 0.121 0.111 2395400

11/29/2002 0.118 0.127 0.112 1685000

12/2/2002 0.116 0.123 0.11 3416700

12/3/2002 0.109 0.116 0.109 3565300

12/4/2002 0.105 0.109 0.101 3018700

12/5/2002 0.102 0.109 0.015 2060400

12/6/2002 0.097 0.103 0.0097 6421600

12/9/2002 0.096 0.099 0.092 4147500

12/10/2002 0.088 0.098 0.08 5645400

12/11/2002 0.08 0.09 0.065 5585200

12/12/2002 0.085 0.097 0.081 3860900

12/13/2002 0.092 0.094 0.086 3801300

12/16/2002 0.09 0.1 0.08 3023000

12/17/2002 0.082 0.09 0.08 4985000

12/18/2002 0.082 0.096 0.08 2642100

12/19/2002 0.081 0.81 0.08 3728600

12/20/2002 0.082 0.8 0.008 3296600

12/23/2002 0.071 0.083 0.071 7766700

12/24/2002 0.07 0.074 0.07 3597000

12/26/2002 0.064 0.16 0.06 3690400

12/27/2002 0.063 0.61 0.061 6275300

12/30/2002 0.062 0.065 0.03 9320600

12/31/2002 0.062 0.204 0.01 6032000

Page 39 of 39

More magazines by this user
Similar magazines