| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $8.98 | $9.32 | $8.33 | $9.14 | 20,116,000 |
November 2003 | $8.24 | $9.11 | $7.66 | $8.98 | 23,304,700 |
October 2003 | $9.36 | $10.76 | $7.97 | $8.24 | 30,178,400 |
September 2003 | $11.03 | $11.19 | $9.14 | $9.36 | 24,121,800 |
August 2003 | $9.09 | $11.29 | $8.94 | $10.92 | 16,404,300 |
July 2003 | $8.84 | $9.68 | $7.82 | $9.10 | 17,255,400 |
June 2003 | $8.36 | $9.48 | $8.26 | $8.79 | 15,412,200 |
May 2003 | $7.72 | $8.86 | $7.67 | $8.44 | 19,482,000 |
April 2003 | $8.31 | $8.67 | $7.36 | $7.59 | 21,390,000 |
March 2003 | $10.27 | $10.56 | $8.42 | $9.93 | 18,517,600 |
February 2003 | $11.04 | $11.49 | $9.75 | $10.42 | 17,893,500 |
January 2003 | $11.04 | $12.45 | $9.68 | $11.01 | 23,991,000 |
December 2002 | $8.24 | $11.68 | $8.05 | $11.23 | 24,283,000 |
November 2002 | $9.37 | $9.49 | $7.98 | $8.31 | 15,961,900 |
October 2002 | $11.98 | $12.08 | $9.07 | $9.14 | 16,972,800 |
September 2002 | $11.49 | $12.81 | $11.15 | $12.10 | 16,491,500 |
August 2002 | $8.13 | $11.86 | $8.13 | $11.25 | 13,408,100 |
July 2002 | $10.96 | $12.15 | $7.52 | $8.72 | 19,249,600 |
June 2002 | $12.66 | $13.59 | $10.32 | $11.01 | 19,214,500 |
May 2002 | $10.43 | $13.39 | $10.42 | $12.66 | 15,655,700 |
April 2002 | $9.94 | $11.45 | $9.60 | $10.50 | 14,497,400 |
March 2002 | $9.10 | $10.51 | $8.47 | $10.09 | 10,126,800 |
February 2002 | $8.75 | $9.87 | $8.75 | $9.15 | 12,580,600 |
January 2002 | $7.49 | $9.31 | $7.42 | $8.67 | 7,790,000 |
December 2001 | $7.28 | $7.87 | $6.71 | $7.45 | 4,317,100 |
