| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $15.00 | $16.10 | $14.94 | $15.86 | 950,369,658 |
November 2003 | $13.86 | $15.14 | $13.86 | $14.86 | 915,306,469 |
October 2003 | $12.88 | $14.02 | $12.59 | $13.70 | 955,623,798 |
September 2003 | $12.64 | $14.11 | $12.55 | $12.82 | 1,211,133,858 |
August 2003 | $12.71 | $12.77 | $11.40 | $12.53 | 1,062,603,910 |
July 2003 | $10.97 | $12.97 | $10.84 | $12.76 | 1,217,200,818 |
June 2003 | $11.12 | $12.50 | $10.81 | $10.99 | 1,296,898,304 |
May 2003 | $9.84 | $11.26 | $9.78 | $10.74 | 1,336,123,085 |
April 2003 | $8.53 | $10.28 | $8.38 | $9.82 | 1,252,856,380 |
March 2003 | $9.27 | $9.48 | $8.07 | $8.50 | 1,454,323,551 |
February 2003 | $8.85 | $9.67 | $8.29 | $9.15 | 1,279,410,230 |
January 2003 | $8.58 | $10.23 | $8.57 | $8.75 | 1,473,694,496 |
December 2002 | $10.05 | $10.12 | $8.33 | $8.57 | 1,224,859,773 |
November 2002 | $7.21 | $10.13 | $7.15 | $9.76 | 1,897,307,727 |
October 2002 | $6.98 | $7.93 | $5.31 | $7.32 | 2,775,111,502 |
September 2002 | $8.90 | $9.14 | $6.80 | $6.86 | 1,495,356,220 |
August 2002 | $8.50 | $10.01 | $7.29 | $9.04 | 1,704,608,146 |
July 2002 | $9.06 | $9.86 | $7.49 | $8.63 | 1,847,168,422 |
June 2002 | $10.35 | $10.61 | $8.11 | $9.13 | 1,449,480,833 |
May 2002 | $9.52 | $11.45 | $8.04 | $10.33 | 1,659,657,448 |
April 2002 | $11.04 | $11.49 | $9.08 | $9.59 | 1,422,822,130 |
March 2002 | $9.49 | $11.73 | $9.34 | $11.08 | 1,217,214,299 |
February 2002 | $12.80 | $13.09 | $9.26 | $9.34 | 1,618,495,728 |
January 2002 | $12.07 | $14.29 | $11.81 | $12.96 | 1,386,191,633 |
December 2001 | $13.11 | $14.35 | $11.78 | $11.85 | 1,323,526,216 |
