| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $15.09 | $16.20 | $15.03 | $15.95 | 950,369,658 |
November 2003 | $13.95 | $15.24 | $13.95 | $14.95 | 915,306,469 |
October 2003 | $12.96 | $14.10 | $12.67 | $13.78 | 955,623,798 |
September 2003 | $12.72 | $14.20 | $12.63 | $12.90 | 1,211,133,858 |
August 2003 | $12.79 | $12.85 | $11.47 | $12.60 | 1,062,603,910 |
July 2003 | $11.04 | $13.04 | $10.91 | $12.83 | 1,217,200,818 |
June 2003 | $11.19 | $12.58 | $10.88 | $11.05 | 1,296,898,304 |
May 2003 | $9.90 | $11.32 | $9.84 | $10.80 | 1,336,123,085 |
April 2003 | $8.59 | $10.34 | $8.43 | $9.88 | 1,252,856,380 |
March 2003 | $9.32 | $9.54 | $8.12 | $8.55 | 1,454,323,551 |
February 2003 | $8.90 | $9.73 | $8.34 | $9.20 | 1,279,410,230 |
January 2003 | $8.63 | $10.29 | $8.62 | $8.80 | 1,473,694,496 |
December 2002 | $10.11 | $10.18 | $8.38 | $8.63 | 1,224,859,773 |
November 2002 | $7.26 | $10.19 | $7.19 | $9.82 | 1,897,307,727 |
October 2002 | $7.02 | $7.97 | $5.35 | $7.36 | 2,775,111,502 |
September 2002 | $8.95 | $9.20 | $6.84 | $6.90 | 1,495,356,220 |
August 2002 | $8.55 | $10.07 | $7.34 | $9.10 | 1,704,608,146 |
July 2002 | $9.11 | $9.92 | $7.54 | $8.68 | 1,847,168,422 |
June 2002 | $10.41 | $10.67 | $8.16 | $9.18 | 1,449,480,833 |
May 2002 | $9.58 | $11.52 | $8.08 | $10.39 | 1,659,657,448 |
April 2002 | $11.11 | $11.56 | $9.14 | $9.65 | 1,422,822,130 |
March 2002 | $9.55 | $11.81 | $9.40 | $11.15 | 1,217,214,299 |
February 2002 | $12.87 | $13.17 | $9.32 | $9.40 | 1,618,495,728 |
January 2002 | $12.14 | $14.38 | $11.88 | $13.04 | 1,386,191,633 |
December 2001 | $13.19 | $14.43 | $11.85 | $11.92 | 1,323,526,216 |
