THE RISE & FALL & RISE & FALL..........
Date Open High Low Close Volume
.........
Higher Highs, Higher Lows
.........
May-13-03 24.60 27.20 24.50 27.14 4,018,566
May-12-03 23.92 24.70 23.75 24.54 846,600
May-09-03 23.39 24.00 23.34 23.92 564,900
May-08-03 23.60 23.63 23.16 23.31 501,800
May-07-03 23.83 24.41 23.57 23.71 844,200
May-06-03 23.64 24.04 23.60 23.93 752,800
May-05-03 23.01 23.62 22.58 23.59 907,000
May-02-03 22.51 23.09 22.51 23.09 458,900
May-01-03 22.78 22.78 22.13 22.58 338,300
Apr-30-03 22.35 22.59 22.10 22.53 437,300
Apr-29-03 21.80 22.49 21.73 22.46 632,300
Apr-28-03 21.76 21.99 21.40 21.97 516,200
Apr-25-03 21.70 21.89 21.40 21.46 616,700
Apr-24-03 21.82 22.00 21.19 21.86 1,098,300
Apr-23-03 21.37 21.73 21.10 21.73 648,800
Apr-22-03 21.10 21.45 20.80 21.35 738,400
Apr-21-03 20.29 21.41 20.25 21.35 898,200
Apr-17-03 20.13 20.30 19.87 20.25 605,900
Apr-16-03 19.88 20.25 19.70 19.94 714,700
Apr-15-03 19.10 19.64 18.90 19.64 590,400
Apr-14-03 18.80 19.12 18.68 19.05 660,500
Apr-11-03 19.07 19.44 18.65 18.80 472,000
Apr-10-03 19.10 19.29 18.72 18.85 589,800
Apr-09-03 19.65 19.91 19.00 19.07 543,000
Apr-08-03 19.81 19.95 19.33 19.65 429,200
Apr-07-03 20.40 20.50 19.51 19.73 932,500
Apr-04-03 20.00 20.00 19.63 19.79 550,900
Apr-03-03 20.50 20.70 19.60 19.80 1,128,100
Apr-02-03 19.70 20.24 18.21 19.81 4,563,900
Apr-01-03 22.09 22.30 18.60 18.75 5,405,900
Mar-31-03 22.27 23.29 22.08 22.63 1,328,200
Mar-28-03 23.29 23.75 22.60 22.69 1,043,300
Mar-27-03 22.31 23.62 22.28 23.31 2,085,200
Mar-26-03 23.55 24.14 22.43 22.56 2,598,500
Mar-25-03 22.16 23.39 22.09 23.28 2,637,600
Mar-24-03 19.35 22.20 19.26 21.86 3,129,000
Mar-21-03 20.35 21.44 19.50 19.99 2,614,900
Mar-20-03 18.10 20.25 18.09 20.15 1,478,200
Mar-19-03 18.99 19.01 18.10 18.34 1,129,300
Mar-18-03 19.54 19.99 18.59 18.96 2,081,100
Mar-17-03 16.71 19.70 16.67 19.54 6,413,400
Mar-14-03 14.02 14.15 13.59 13.76 338,800
.........
Lower Highs, Lower Lows
.........
Mar-31-00 25.25 25.50 20.62 25.00 1,469,400
Mar-30-00 25.50 26.75 24.62 25.25 653,200
Mar-29-00 27.00 27.94 25.56 26.19 611,000
Mar-28-00 28.00 29.25 27.50 27.56 350,300
Mar-27-00 28.25 30.12 27.38 30.12 371,200
Mar-24-00 28.12 28.75 27.25 28.00 418,700
Mar-23-00 28.38 28.62 27.50 27.88 453,200
Mar-22-00 26.88 28.62 26.00 27.81 686,600
Mar-21-00 26.62 27.19 24.00 26.50 904,800
Mar-20-00 28.25 28.75 26.50 27.12 606,600
Mar-17-00 28.00 29.75 27.50 28.00 529,500
Mar-16-00 28.31 29.75 26.75 28.88 898,800
Mar-15-00 30.19 30.75 28.06 28.56 1,160,700
Mar-14-00 32.19 32.31 30.12 30.12 699,100
Mar-13-00 31.50 32.75 30.75 31.81 702,800
...........
Nasdaq Peak
.........
Mar-10-00 33.38 33.50 32.00 32.00 511,200
.........
.........
Mar-09-00 32.75 34.50 31.75 33.12 465,400
Mar-08-00 34.44 34.62 31.50 32.88 829,700
Mar-07-00 37.75 37.88 34.00 34.38 1,019,200
Mar-06-00 31.19 36.75 31.19 33.75 1,830,200
Mar-03-00 31.94 32.44 31.50 32.00 576,200
Mar-02-00 31.88 32.00 31.06 31.81 507,500
Mar-01-00 32.69 32.69 31.06 31.12 644,400
Feb-29-00 31.25 32.88 31.12 31.94 852,200
Feb-28-00 31.19 31.44 30.50 30.75 887,600
Feb-25-00 32.75 33.25 31.50 32.25 836,200
Feb-24-00 33.25 33.62 32.06 33.25 742,100
Feb-22-00 35.62 35.62 32.25 33.69 911,500
Feb-18-00 34.75 36.75 33.50 35.12 1,950,000
Feb-17-00 32.12 34.50 31.50 34.50 1,089,800
Feb-16-00 32.00 33.00 31.50 32.62 885,800
Feb-15-00 32.88 33.38 31.00 32.62 1,205,500
Feb-14-00 36.94 36.94 32.38 33.50 1,922,100
Feb-11-00 45.00 45.00 35.38 37.50 4,305,900
Feb-10-00 31.62 46.50 31.38 46.50 4,991,700
Feb-09-00 32.44 32.44 30.69 31.12 696,400
Feb-08-00 31.06 32.62 31.06 32.19 783,700
Feb-07-00 33.69 33.69 31.00 31.25 715,900
Feb-04-00 34.25 34.88 33.50 33.62 902,500
Feb-03-00 31.00 33.75 31.00 33.12 1,250,800
Feb-02-00 30.75 31.62 29.50 30.75 942,300
Feb-01-00 28.50 31.25 27.50 31.25 1,497,300
Jan-31-00 29.88 30.50 25.00 29.00 2,250,300
Jan-28-00 31.88 33.00 30.00 30.69 1,356,600
Jan-27-00 33.06 34.50 30.50 32.50 1,410,700
Jan-26-00 33.94 34.69 32.19 32.50 1,318,400
Jan-25-00 37.06 37.50 34.00 34.00 912,700
Jan-24-00 38.88 39.25 35.00 36.06 1,334,500
Jan-21-00 35.62 38.62 35.50 36.62 1,333,100
Jan-20-00 32.06 36.50 32.06 35.00 1,605,200
Jan-19-00 35.00 35.75 32.31 33.62 1,992,400
Jan-18-00 38.12 40.50 35.25 36.00 1,681,700
Jan-14-00 40.00 44.50 37.12 39.00 3,871,000
Jan-13-00 32.62 39.00 31.06 39.00 3,288,700
Jan-12-00 34.00 35.00 28.00 30.12 6,610,500
Jan-11-00 54.00 54.00 34.00 34.00 6,051,500
Jan-10-00 56.00 60.50 52.62 55.00 4,717,500
Jan-07-00 55.88 57.50 49.50 52.00 3,445,500
Jan-06-00 58.94 61.75 51.00 54.00 2,306,400
Jan-05-00 56.88 61.00 51.00 59.00 4,346,500
Jan-04-00 56.50 63.00 51.00 55.00 4,072,600
Jan-03-00 79.00 80.00 53.00 63.25 8,592,500
.........
IDCC PEAK
.........
Dec-31-99 63.50 75.06 39.38 75.00 5,502,100
Dec-30-99 54.00 82.00 50.00 63.50 12,661,300
Dec-29-99 22.56 55.00 22.50 50.00 5,122,000
Dec-28-99 25.25 25.25 22.00 23.56 1,674,000
Dec-27-99 27.50 27.50 24.19 25.00 1,897,300
Dec-23-99 26.38 28.00 26.00 26.50 3,223,200
Dec-22-99 22.25 25.00 21.62 25.00 2,686,600
Dec-21-99 20.00 22.00 19.75 21.00 2,542,400
Dec-20-99 17.25 19.31 16.62 19.31 1,823,000
Dec-17-99 15.38 17.75 13.19 16.94 3,308,500
Dec-16-99 18.81 18.88 14.62 15.62 2,793,800
AI
