| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2005 | $10.59 | $10.96 | $10.36 | $10.85 | 319,188,617 |
May 2005 | $10.26 | $10.98 | $10.25 | $10.58 | 447,106,167 |
April 2005 | $9.93 | $10.63 | $9.70 | $10.23 | 676,383,946 |
March 2005 | $9.99 | $10.30 | $9.57 | $9.90 | 507,622,526 |
February 2005 | $9.02 | $10.25 | $8.90 | $9.90 | 749,200,276 |
January 2005 | $10.21 | $10.23 | $8.97 | $9.03 | 664,858,139 |
December 2004 | $10.47 | $10.88 | $8.22 | $10.05 | 1,307,835,664 |
November 2004 | $10.76 | $11.34 | $9.93 | $10.38 | 777,608,316 |
October 2004 | $11.54 | $11.71 | $10.13 | $10.76 | 641,742,864 |
September 2004 | $12.10 | $12.28 | $10.99 | $11.37 | 470,923,722 |
August 2004 | $11.74 | $12.16 | $11.46 | $12.14 | 310,095,444 |
July 2004 | $12.65 | $12.74 | $11.53 | $11.81 | 377,432,340 |
June 2004 | $12.99 | $13.42 | $12.50 | $12.67 | 342,879,060 |
May 2004 | $13.20 | $13.61 | $12.65 | $13.06 | 289,461,810 |
April 2004 | $13.13 | $13.94 | $12.93 | $13.16 | 406,959,414 |
March 2004 | $13.66 | $13.97 | $12.32 | $12.89 | 450,753,534 |
February 2004 | $13.51 | $14.24 | $13.40 | $13.48 | 366,195,750 |
January 2004 | $12.98 | $13.50 | $12.63 | $13.42 | 408,016,786 |
December 2003 | $12.48 | $12.96 | $12.40 | $12.94 | 363,827,835 |
November 2003 | $11.54 | $12.64 | $11.31 | $12.29 | 409,005,332 |
October 2003 | $11.07 | $11.53 | $10.75 | $11.52 | 437,355,088 |
September 2003 | $10.99 | $11.80 | $10.90 | $11.07 | 436,019,878 |
August 2003 | $12.02 | $12.09 | $10.73 | $10.91 | 462,768,715 |
July 2003 | $12.34 | $12.69 | $11.62 | $12.10 | 401,347,603 |
June 2003 | $11.41 | $13.40 | $11.25 | $12.39 | 522,908,054 |