| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $8.26 | $8.46 | $7.95 | $8.03 | 572,056,920 |
November 2005 | $7.78 | $8.44 | $7.74 | $8.30 | 598,863,847 |
October 2005 | $8.17 | $8.21 | $7.14 | $7.85 | 553,943,269 |
September 2005 | $7.71 | $8.26 | $7.59 | $8.17 | 570,935,441 |
August 2005 | $6.87 | $7.78 | $6.60 | $7.74 | 686,825,599 |
July 2005 | $6.65 | $6.99 | $6.43 | $6.87 | 495,777,874 |
June 2005 | $6.24 | $6.89 | $6.22 | $6.56 | 483,112,413 |
May 2005 | $5.72 | $6.46 | $5.59 | $6.26 | 509,128,824 |
April 2005 | $6.10 | $6.15 | $5.51 | $5.69 | 552,364,655 |
March 2005 | $5.75 | $6.16 | $5.44 | $6.10 | 668,079,312 |
February 2005 | $5.46 | $6.16 | $5.42 | $5.76 | 721,627,109 |
January 2005 | $5.85 | $5.88 | $5.23 | $5.43 | 505,059,309 |
December 2004 | $5.54 | $5.95 | $5.52 | $5.81 | 429,846,253 |
November 2004 | $5.12 | $5.88 | $5.10 | $5.52 | 533,702,261 |
October 2004 | $5.20 | $5.37 | $4.85 | $5.15 | 434,212,160 |
September 2004 | $4.90 | $5.24 | $4.83 | $5.17 | 439,336,213 |
August 2004 | $5.42 | $5.68 | $4.42 | $4.91 | 684,016,289 |
July 2004 | $5.73 | $5.73 | $5.34 | $5.53 | 368,655,757 |
June 2004 | $5.81 | $6.07 | $5.68 | $5.80 | 431,424,868 |
May 2004 | $5.46 | $5.88 | $5.26 | $5.81 | 544,898,992 |
April 2004 | $6.28 | $6.50 | $5.39 | $5.39 | 510,207,364 |
March 2004 | $6.24 | $6.41 | $5.76 | $6.25 | 536,016,124 |
February 2004 | $6.52 | $6.82 | $6.07 | $6.19 | 594,583,600 |
January 2004 | $6.27 | $7.17 | $6.23 | $6.49 | 603,204,429 |
December 2003 | $5.92 | $6.27 | $5.89 | $6.26 | 496,924,679 |
