| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.32 | $14.91 | $12.75 | $13.70 | 146,998,800 |
November 2003 | $13.79 | $14.62 | $13.50 | $14.15 | 115,189,600 |
October 2003 | $12.91 | $13.63 | $12.78 | $13.59 | 133,869,100 |
September 2003 | $12.20 | $13.24 | $12.02 | $12.79 | 129,681,900 |
August 2003 | $12.50 | $13.03 | $11.72 | $12.18 | 111,268,400 |
July 2003 | $11.85 | $12.63 | $11.09 | $12.50 | 152,590,600 |
June 2003 | $10.28 | $12.47 | $10.17 | $11.99 | 149,689,300 |
May 2003 | $9.27 | $10.23 | $9.01 | $10.18 | 176,050,000 |
April 2003 | $7.93 | $9.46 | $7.54 | $9.29 | 162,742,600 |
March 2003 | $7.53 | $8.26 | $6.59 | $7.86 | 141,331,600 |
February 2003 | $7.65 | $7.95 | $6.94 | $7.40 | 110,454,700 |
January 2003 | $8.79 | $9.44 | $7.56 | $7.74 | 171,721,600 |
December 2002 | $10.12 | $10.42 | $8.24 | $8.74 | 200,320,400 |
November 2002 | $9.66 | $10.56 | $8.71 | $10.05 | 136,786,700 |
October 2002 | $9.56 | $10.69 | $8.44 | $9.71 | 147,656,300 |
September 2002 | $12.63 | $12.64 | $9.34 | $9.47 | 208,693,700 |
August 2002 | $13.21 | $13.58 | $11.79 | $12.73 | 110,828,000 |
July 2002 | $15.25 | $15.34 | $11.66 | $13.27 | 140,932,600 |
June 2002 | $16.08 | $16.31 | $14.94 | $15.25 | 96,118,300 |
May 2002 | $15.22 | $16.46 | $15.04 | $16.05 | 113,627,600 |
April 2002 | $14.77 | $15.65 | $14.47 | $15.22 | 114,502,600 |
March 2002 | $14.12 | $15.58 | $13.97 | $14.87 | 93,600,400 |
February 2002 | $14.41 | $14.71 | $13.95 | $13.99 | 74,377,200 |
January 2002 | $14.19 | $14.73 | $13.60 | $14.57 | 95,464,400 |
December 2001 | $14.48 | $14.86 | $13.48 | $14.19 | 96,335,000 |