| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $17.98 | $18.52 | $16.79 | $18.34 | 177,671,568 |
November 2003 | $17.80 | $18.50 | $17.43 | $17.98 | 118,907,045 |
October 2003 | $15.90 | $17.87 | $15.86 | $17.63 | 158,181,553 |
September 2003 | $16.14 | $16.78 | $15.40 | $15.71 | 197,219,158 |
August 2003 | $17.43 | $18.54 | $15.69 | $15.97 | 178,924,480 |
July 2003 | $15.39 | $17.31 | $15.11 | $17.07 | 179,229,196 |
June 2003 | $15.50 | $16.78 | $14.68 | $15.38 | 209,445,919 |
May 2003 | $14.56 | $15.46 | $13.59 | $15.30 | 185,501,876 |
April 2003 | $13.26 | $15.02 | $13.18 | $14.53 | 201,008,313 |
March 2003 | $13.32 | $14.60 | $11.56 | $13.26 | 195,078,662 |
February 2003 | $13.75 | $13.86 | $12.37 | $13.29 | 120,868,928 |
January 2003 | $13.08 | $14.44 | $12.66 | $13.63 | 147,870,652 |
December 2002 | $15.31 | $15.57 | $12.07 | $12.70 | 147,783,476 |
November 2002 | $12.88 | $15.54 | $12.72 | $15.25 | 144,298,328 |
October 2002 | $11.73 | $13.96 | $10.69 | $12.85 | 228,564,317 |
September 2002 | $11.98 | $12.80 | $11.18 | $11.65 | 156,123,060 |
August 2002 | $13.42 | $13.50 | $10.37 | $12.06 | 262,814,902 |
July 2002 | $14.54 | $15.38 | $11.46 | $13.64 | 192,060,717 |
June 2002 | $17.69 | $17.97 | $14.19 | $14.54 | 178,855,652 |
May 2002 | $18.02 | $19.21 | $17.38 | $17.62 | 116,814,594 |
April 2002 | $17.42 | $19.36 | $17.00 | $17.83 | 158,859,502 |
March 2002 | $17.65 | $19.23 | $17.42 | $17.75 | 141,964,624 |
February 2002 | $17.27 | $18.92 | $16.31 | $17.69 | 161,980,134 |
January 2002 | $16.08 | $18.15 | $15.40 | $16.20 | 165,680,282 |
December 2001 | $15.58 | $17.62 | $14.84 | $15.94 | 167,536,948 |
