| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2004 | $10.59 | $11.21 | $10.42 | $11.13 | 10,876,800 |
January 29 2004 | $11.17 | $11.20 | $10.13 | $10.82 | 18,626,400 |
January 28 2004 | $11.11 | $11.65 | $10.53 | $10.87 | 17,356,800 |
January 27 2004 | $11.26 | $12.23 | $11.11 | $11.14 | 23,616,000 |
January 26 2004 | $9.98 | $11.24 | $9.88 | $11.22 | 16,131,600 |
January 23 2004 | $10.04 | $10.04 | $9.73 | $9.96 | 3,675,600 |
January 22 2004 | $9.84 | $10.31 | $9.75 | $9.88 | 5,794,800 |
January 21 2004 | $9.76 | $10.13 | $9.53 | $9.91 | 10,443,600 |
January 20 2004 | $10.20 | $10.41 | $9.72 | $9.88 | 11,574,000 |
January 16 2004 | $9.41 | $10.41 | $9.14 | $9.94 | 22,699,200 |
January 15 2004 | $9.37 | $9.63 | $8.67 | $9.26 | 19,090,800 |
January 14 2004 | $9.08 | $9.78 | $8.55 | $9.65 | 29,266,800 |
January 13 2004 | $8.62 | $8.67 | $8.17 | $8.44 | 7,762,800 |
January 12 2004 | $8.04 | $8.62 | $7.93 | $8.62 | 13,306,800 |
January 09 2004 | $7.08 | $7.88 | $7.02 | $7.83 | 11,175,600 |
January 08 2004 | $7.33 | $7.33 | $7.09 | $7.13 | 1,828,800 |
January 07 2004 | $7.36 | $7.38 | $7.04 | $7.22 | 3,036,000 |
January 06 2004 | $7.00 | $7.36 | $6.92 | $7.27 | 3,644,400 |
January 05 2004 | $7.21 | $7.24 | $6.98 | $7.08 | 2,720,400 |
January 02 2004 | $6.91 | $7.16 | $6.87 | $7.08 | 3,807,600 |