| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $11.44 | $12.21 | $11.38 | $12.12 | 13,335,400 |
November 2004 | $11.08 | $11.79 | $11.07 | $11.40 | 14,971,800 |
October 2004 | $10.72 | $11.17 | $10.67 | $11.08 | 13,962,600 |
September 2004 | $10.46 | $10.93 | $10.30 | $10.70 | 14,298,800 |
August 2004 | $11.14 | $11.16 | $10.02 | $10.45 | 23,708,000 |
July 2004 | $10.60 | $11.25 | $10.58 | $11.14 | 19,451,400 |
June 2004 | $11.00 | $11.06 | $10.52 | $10.59 | 21,274,200 |
May 2004 | $10.62 | $11.06 | $10.60 | $11.00 | 22,381,600 |
April 2004 | $10.40 | $10.86 | $10.11 | $10.60 | 14,901,000 |
March 2004 | $9.66 | $10.38 | $9.49 | $10.35 | 19,851,400 |
February 2004 | $9.17 | $9.74 | $9.17 | $9.66 | 12,869,200 |
January 2004 | $9.27 | $9.50 | $8.83 | $9.17 | 18,075,200 |
December 2003 | $8.83 | $9.30 | $8.79 | $9.30 | 13,623,400 |
November 2003 | $9.07 | $9.15 | $8.60 | $8.82 | 15,715,400 |
October 2003 | $8.44 | $9.29 | $8.42 | $9.11 | 17,011,000 |
September 2003 | $8.17 | $8.50 | $8.02 | $8.39 | 14,752,000 |
August 2003 | $7.81 | $8.21 | $7.69 | $8.17 | 13,451,200 |
July 2003 | $8.22 | $8.23 | $7.73 | $7.82 | 20,605,600 |
June 2003 | $8.21 | $8.41 | $7.95 | $8.29 | 15,342,200 |
May 2003 | $7.57 | $8.23 | $7.43 | $8.20 | 19,238,000 |
April 2003 | $7.32 | $7.71 | $7.22 | $7.55 | 18,491,000 |
March 2003 | $7.02 | $8.11 | $6.93 | $7.32 | 63,489,800 |
February 2003 | $6.82 | $7.06 | $6.74 | $7.02 | 13,022,200 |
January 2003 | $7.05 | $7.18 | $6.59 | $6.79 | 18,592,000 |
December 2002 | $7.25 | $7.31 | $6.94 | $7.04 | 15,556,600 |