| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $11.76 | $16.20 | $10.74 | $13.50 | 1,007,434 |
November 2004 | $7.92 | $12.00 | $6.96 | $11.52 | 1,664,418 |
October 2004 | $7.62 | $8.40 | $5.94 | $7.80 | 420,800 |
September 2004 | $7.50 | $9.00 | $7.32 | $7.32 | 123,067 |
August 2004 | $7.62 | $8.88 | $7.20 | $7.50 | 276,315 |
July 2004 | $12.00 | $14.10 | $6.66 | $7.80 | 263,085 |
June 2004 | $58.20 | $61.50 | $9.00 | $11.52 | 155,932 |
May 2004 | $48.60 | $64.20 | $46.20 | $58.20 | 53,083 |
April 2004 | $41.40 | $53.94 | $41.40 | $48.60 | 23,549 |
March 2004 | $56.40 | $60.90 | $39.00 | $41.70 | 33,548 |
February 2004 | $43.20 | $58.50 | $42.48 | $54.00 | 34,667 |
January 2004 | $33.30 | $45.00 | $31.32 | $44.10 | 29,734 |
December 2003 | $34.50 | $34.50 | $30.00 | $32.40 | 15,082 |
November 2003 | $38.10 | $38.10 | $24.30 | $33.60 | 34,634 |
October 2003 | $13.32 | $40.80 | $13.32 | $37.80 | 76,718 |
September 2003 | $13.50 | $14.16 | $12.84 | $13.32 | 13,267 |
August 2003 | $12.06 | $14.40 | $12.06 | $13.50 | 10,649 |
July 2003 | $11.34 | $12.72 | $11.34 | $12.30 | 12,151 |
June 2003 | $11.88 | $12.72 | $10.62 | $11.34 | 15,383 |
May 2003 | $7.86 | $11.88 | $7.80 | $11.70 | 9,632 |
April 2003 | $6.42 | $8.40 | $6.36 | $7.86 | 16,100 |
March 2003 | $6.90 | $6.96 | $5.70 | $6.72 | 9,783 |
February 2003 | $6.42 | $6.90 | $6.06 | $6.90 | 5,333 |
January 2003 | $6.60 | $7.80 | $6.36 | $6.54 | 6,784 |
December 2002 | $6.60 | $6.90 | $6.06 | $6.60 | 9,468 |
