| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2004 | $14.15 | $15.72 | $13.03 | $15.53 | 41,839,400 |
November 2004 | $13.16 | $15.13 | $12.80 | $13.93 | 45,750,200 |
October 2004 | $10.80 | $13.30 | $10.75 | $13.17 | 66,124,800 |
September 2004 | $9.79 | $11.10 | $9.62 | $10.78 | 50,997,800 |
August 2004 | $10.30 | $10.37 | $9.15 | $9.79 | 60,926,000 |
July 2004 | $10.84 | $10.89 | $9.03 | $10.40 | 63,932,000 |
June 2004 | $11.53 | $11.90 | $10.22 | $10.94 | 67,101,800 |
May 2004 | $12.97 | $13.21 | $10.30 | $11.44 | 98,532,600 |
April 2004 | $14.95 | $15.24 | $12.63 | $12.96 | 78,171,800 |
March 2004 | $17.10 | $18.10 | $13.34 | $14.60 | 110,722,200 |
February 2004 | $16.73 | $17.94 | $16.20 | $17.00 | 34,730,800 |
January 2004 | $15.42 | $18.55 | $14.52 | $16.68 | 56,877,200 |
December 2003 | $16.69 | $17.01 | $14.36 | $15.47 | 48,432,800 |
November 2003 | $15.80 | $17.15 | $15.38 | $16.47 | 39,207,188 |
October 2003 | $16.38 | $19.63 | $15.04 | $15.76 | 85,728,600 |
September 2003 | $19.28 | $19.65 | $16.26 | $16.33 | 64,352,000 |
August 2003 | $17.55 | $19.36 | $16.45 | $19.28 | 28,657,000 |
July 2003 | $15.08 | $19.00 | $14.58 | $17.75 | 51,704,000 |
June 2003 | $11.65 | $16.00 | $11.54 | $15.08 | 59,999,200 |
May 2003 | $10.57 | $12.05 | $10.21 | $11.63 | 42,352,800 |
April 2003 | $7.29 | $10.63 | $7.00 | $10.58 | 56,980,800 |
March 2003 | $7.53 | $7.68 | $6.23 | $7.29 | 43,059,200 |
February 2003 | $8.15 | $8.63 | $6.47 | $7.53 | 38,125,200 |
January 2003 | $8.94 | $9.80 | $7.85 | $8.11 | 48,986,800 |
December 2002 | $9.95 | $10.24 | $8.35 | $8.94 | 45,406,800 |
