| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.052 | $15.031 | $13.809 | $14.865 | 132,994,100 |
November 2003 | $12.582 | $14.028 | $12.520 | $14.025 | 112,875,500 |
October 2003 | $11.854 | $12.731 | $11.827 | $12.542 | 115,146,500 |
September 2003 | $10.893 | $12.231 | $10.829 | $11.813 | 161,893,800 |
August 2003 | $10.721 | $10.944 | $10.273 | $10.936 | 115,361,100 |
July 2003 | $12.029 | $12.488 | $10.288 | $10.615 | 209,809,400 |
June 2003 | $10.941 | $12.257 | $10.849 | $12.055 | 182,916,800 |
May 2003 | $8.041 | $11.103 | $7.895 | $10.797 | 277,001,000 |
April 2003 | $7.398 | $8.627 | $7.255 | $8.042 | 340,427,000 |
March 2003 | $9.999 | $10.100 | $7.242 | $7.832 | 282,676,800 |
February 2003 | $9.781 | $10.074 | $9.450 | $9.925 | 110,096,500 |
January 2003 | $10.410 | $10.808 | $9.168 | $9.725 | 206,910,500 |
December 2002 | $9.658 | $10.826 | $9.534 | $10.408 | 183,853,400 |
November 2002 | $10.282 | $11.035 | $9.329 | $9.536 | 215,923,400 |
October 2002 | $9.928 | $11.147 | $8.950 | $10.302 | 233,863,100 |
September 2002 | $12.472 | $12.572 | $9.486 | $9.809 | 225,395,300 |
August 2002 | $11.474 | $12.971 | $11.162 | $12.472 | 164,095,300 |
July 2002 | $10.863 | $11.876 | $10.052 | $11.486 | 229,667,000 |
June 2002 | $14.102 | $14.235 | $10.065 | $10.895 | 232,516,900 |
May 2002 | $13.437 | $14.156 | $13.161 | $14.102 | 121,124,400 |
April 2002 | $13.023 | $13.646 | $12.809 | $13.408 | 118,764,000 |
March 2002 | $12.795 | $13.273 | $12.568 | $12.974 | 121,682,100 |
February 2002 | $12.227 | $13.143 | $11.950 | $12.829 | 99,823,600 |
January 2002 | $11.170 | $12.237 | $11.060 | $12.208 | 118,558,900 |
December 2001 | $11.341 | $11.448 | $10.814 | $11.170 | 121,722,600 |
