| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $49.09 | $49.24 | $36.33 | $37.00 | 6,277,400 |
November 2004 | $36.61 | $50.16 | $35.30 | $48.33 | 4,046,220 |
October 2004 | $34.72 | $40.12 | $32.75 | $36.61 | 3,858,080 |
September 2004 | $27.88 | $34.70 | $27.86 | $34.49 | 2,314,960 |
August 2004 | $26.65 | $28.58 | $24.02 | $27.50 | 2,106,780 |
July 2004 | $24.17 | $27.91 | $23.88 | $26.90 | 1,950,400 |
June 2004 | $20.29 | $24.27 | $20.16 | $24.21 | 2,068,460 |
May 2004 | $14.43 | $19.66 | $13.54 | $19.58 | 1,525,580 |
April 2004 | $16.49 | $17.29 | $14.03 | $14.14 | 1,052,600 |
March 2004 | $15.85 | $17.71 | $13.95 | $16.03 | 1,684,840 |
February 2004 | $14.40 | $15.73 | $13.94 | $15.73 | 954,540 |
January 2004 | $12.49 | $15.18 | $12.36 | $14.23 | 990,540 |
December 2003 | $10.18 | $13.43 | $10.01 | $12.35 | 1,195,300 |
November 2003 | $8.87 | $10.28 | $8.77 | $10.28 | 828,400 |
October 2003 | $7.22 | $8.91 | $7.05 | $8.82 | 693,300 |
September 2003 | $8.01 | $9.07 | $7.52 | $7.63 | 953,640 |
August 2003 | $6.66 | $7.60 | $6.28 | $7.57 | 684,580 |
July 2003 | $6.02 | $6.56 | $5.67 | $6.54 | 549,140 |
June 2003 | $5.86 | $6.70 | $5.68 | $6.01 | 886,580 |
May 2003 | $3.64 | $5.88 | $3.38 | $5.76 | 1,321,020 |
April 2003 | $3.54 | $4.22 | $3.54 | $3.65 | 964,100 |
March 2003 | $3.64 | $3.95 | $3.29 | $3.63 | 413,000 |
February 2003 | $3.23 | $3.63 | $2.97 | $3.61 | 446,640 |
January 2003 | $3.07 | $4.18 | $3.04 | $3.53 | 584,620 |
December 2002 | $2.43 | $3.13 | $2.30 | $2.95 | 443,660 |
