| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $18.10 | $18.65 | $16.90 | $18.47 | 177,671,568 |
November 2003 | $17.92 | $18.63 | $17.55 | $18.10 | 118,907,045 |
October 2003 | $16.01 | $17.99 | $15.96 | $17.75 | 158,181,553 |
September 2003 | $16.25 | $16.89 | $15.51 | $15.81 | 197,219,158 |
August 2003 | $17.55 | $18.66 | $15.80 | $16.07 | 178,924,480 |
July 2003 | $15.49 | $17.43 | $15.21 | $17.19 | 179,229,196 |
June 2003 | $15.60 | $16.90 | $14.78 | $15.49 | 209,445,919 |
May 2003 | $14.66 | $15.56 | $13.68 | $15.41 | 185,501,876 |
April 2003 | $13.35 | $15.12 | $13.27 | $14.63 | 201,008,313 |
March 2003 | $13.41 | $14.69 | $11.64 | $13.35 | 195,078,662 |
February 2003 | $13.85 | $13.96 | $12.45 | $13.38 | 120,868,928 |
January 2003 | $13.17 | $14.54 | $12.74 | $13.72 | 147,870,652 |
December 2002 | $15.41 | $15.67 | $12.15 | $12.79 | 147,783,476 |
November 2002 | $12.97 | $15.64 | $12.80 | $15.35 | 144,298,328 |
October 2002 | $11.81 | $14.06 | $10.76 | $12.93 | 228,564,317 |
September 2002 | $12.07 | $12.89 | $11.26 | $11.72 | 156,123,060 |
August 2002 | $13.51 | $13.59 | $10.44 | $12.14 | 262,814,902 |
July 2002 | $14.64 | $15.49 | $11.54 | $13.73 | 192,060,717 |
June 2002 | $17.81 | $18.09 | $14.29 | $14.64 | 178,855,652 |
May 2002 | $18.14 | $19.34 | $17.50 | $17.74 | 116,814,594 |
April 2002 | $17.54 | $19.49 | $17.11 | $17.95 | 158,859,502 |
March 2002 | $17.77 | $19.36 | $17.54 | $17.87 | 141,964,624 |
February 2002 | $17.39 | $19.05 | $16.42 | $17.81 | 161,980,134 |
January 2002 | $16.19 | $18.28 | $15.50 | $16.31 | 165,680,282 |
December 2001 | $15.69 | $17.73 | $14.94 | $16.05 | 167,536,948 |
