| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.86 | $17.19 | $14.80 | $17.08 | 41,387,300 |
November 2003 | $14.50 | $14.79 | $14.37 | $14.64 | 26,913,889 |
October 2003 | $14.73 | $15.29 | $14.33 | $14.47 | 47,641,800 |
September 2003 | $14.75 | $15.16 | $14.31 | $14.41 | 42,245,400 |
August 2003 | $14.03 | $15.07 | $13.97 | $14.63 | 35,183,400 |
July 2003 | $14.91 | $14.97 | $14.08 | $14.21 | 53,097,000 |
June 2003 | $14.57 | $15.94 | $14.46 | $14.92 | 45,034,700 |
May 2003 | $13.23 | $14.70 | $13.10 | $14.58 | 55,040,200 |
April 2003 | $13.12 | $13.67 | $12.90 | $13.08 | 54,593,000 |
March 2003 | $12.63 | $13.13 | $11.44 | $12.70 | 67,282,900 |
February 2003 | $13.04 | $13.12 | $11.93 | $12.37 | 59,264,500 |
January 2003 | $14.09 | $14.61 | $12.15 | $13.06 | 67,944,100 |
December 2002 | $13.55 | $13.87 | $13.03 | $13.72 | 46,475,200 |
November 2002 | $13.55 | $14.01 | $13.14 | $13.58 | 42,683,500 |
October 2002 | $13.30 | $13.95 | $12.40 | $13.34 | 76,712,300 |
September 2002 | $13.30 | $14.00 | $12.03 | $12.52 | 70,636,400 |
August 2002 | $12.94 | $14.72 | $12.78 | $14.09 | 105,799,800 |
July 2002 | $16.92 | $17.57 | $12.16 | $14.01 | 439,635,100 |
June 2002 | $16.70 | $17.05 | $15.48 | $16.95 | 64,850,800 |
May 2002 | $15.89 | $17.20 | $15.62 | $16.86 | 50,628,900 |
April 2002 | $16.63 | $16.79 | $15.46 | $15.77 | 56,498,300 |
March 2002 | $15.77 | $16.74 | $15.50 | $16.39 | 41,864,300 |
February 2002 | $15.22 | $15.62 | $14.66 | $15.50 | 43,843,900 |
January 2002 | $14.86 | $15.08 | $14.07 | $15.08 | 55,163,000 |
December 2001 | $14.76 | $15.17 | $13.98 | $14.79 | 51,804,100 |
