| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $29.54 | $34.52 | $26.86 | $27.47 | 608,772,849 |
November 2004 | $29.48 | $31.72 | $24.06 | $29.66 | 813,588,258 |
October 2004 | $24.75 | $30.02 | $24.43 | $29.40 | 587,674,299 |
September 2004 | $19.97 | $25.81 | $19.87 | $25.45 | 486,277,559 |
August 2004 | $19.83 | $21.52 | $17.42 | $20.07 | 464,994,131 |
July 2004 | $22.78 | $24.02 | $18.92 | $20.56 | 571,155,914 |
June 2004 | $19.96 | $23.09 | $17.93 | $22.82 | 658,190,089 |
May 2004 | $14.67 | $20.15 | $14.23 | $19.99 | 833,562,970 |
April 2004 | $15.59 | $18.56 | $14.17 | $14.52 | 769,237,886 |
March 2004 | $16.60 | $16.94 | $13.85 | $15.56 | 728,147,472 |
February 2004 | $14.55 | $16.58 | $13.85 | $16.48 | 581,084,969 |
January 2004 | $11.19 | $15.25 | $11.02 | $14.50 | 787,016,953 |
December 2003 | $7.68 | $11.83 | $7.10 | $11.14 | 836,535,854 |
November 2003 | $7.39 | $7.98 | $7.05 | $7.62 | 254,111,253 |
October 2003 | $6.24 | $7.62 | $6.17 | $7.35 | 320,855,430 |
September 2003 | $4.50 | $6.51 | $4.46 | $6.37 | 456,658,722 |
August 2003 | $4.02 | $5.00 | $3.79 | $4.75 | 315,698,502 |
July 2003 | $3.60 | $4.16 | $3.41 | $4.01 | 180,201,785 |
June 2003 | $3.19 | $3.91 | $3.14 | $3.60 | 200,692,036 |
May 2003 | $2.60 | $3.41 | $2.58 | $3.17 | 209,467,810 |
April 2003 | $2.19 | $2.70 | $2.13 | $2.60 | 185,807,692 |
March 2003 | $2.11 | $2.43 | $1.79 | $2.18 | 154,167,359 |
February 2003 | $2.14 | $2.26 | $1.90 | $2.12 | 71,249,040 |
January 2003 | $2.20 | $2.67 | $2.07 | $2.13 | 86,052,420 |
December 2002 | $2.60 | $2.64 | $2.13 | $2.19 | 118,671,726 |
