| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.46 | $16.73 | $14.40 | $16.63 | 41,387,300 |
November 2003 | $14.11 | $14.39 | $13.99 | $14.25 | 26,913,889 |
October 2003 | $14.34 | $14.88 | $13.95 | $14.08 | 47,641,800 |
September 2003 | $14.35 | $14.75 | $13.93 | $14.03 | 42,245,400 |
August 2003 | $13.66 | $14.66 | $13.60 | $14.24 | 35,183,400 |
July 2003 | $14.51 | $14.57 | $13.70 | $13.83 | 53,097,000 |
June 2003 | $14.18 | $15.51 | $14.08 | $14.52 | 45,034,700 |
May 2003 | $12.88 | $14.31 | $12.74 | $14.19 | 55,040,200 |
April 2003 | $12.77 | $13.30 | $12.55 | $12.73 | 54,593,000 |
March 2003 | $12.29 | $12.77 | $11.13 | $12.36 | 67,282,900 |
February 2003 | $12.69 | $12.77 | $11.61 | $12.04 | 59,264,500 |
January 2003 | $13.71 | $14.22 | $11.82 | $12.71 | 67,944,100 |
December 2002 | $13.18 | $13.50 | $12.68 | $13.36 | 46,475,200 |
November 2002 | $13.18 | $13.63 | $12.78 | $13.21 | 42,683,500 |
October 2002 | $12.94 | $13.58 | $12.06 | $12.98 | 76,712,300 |
September 2002 | $12.94 | $13.62 | $11.71 | $12.19 | 70,636,400 |
August 2002 | $12.60 | $14.33 | $12.44 | $13.71 | 105,799,800 |
July 2002 | $16.46 | $17.10 | $11.83 | $13.64 | 439,635,100 |
June 2002 | $16.25 | $16.59 | $15.06 | $16.49 | 64,850,800 |
May 2002 | $15.46 | $16.74 | $15.20 | $16.41 | 50,628,900 |
April 2002 | $16.18 | $16.34 | $15.05 | $15.35 | 56,498,300 |
March 2002 | $15.34 | $16.30 | $15.08 | $15.95 | 41,864,300 |
February 2002 | $14.81 | $15.20 | $14.27 | $15.09 | 43,843,900 |
January 2002 | $14.46 | $14.68 | $13.69 | $14.68 | 55,163,000 |
December 2001 | $14.36 | $14.77 | $13.60 | $14.40 | 51,804,100 |