| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2003 | $14.38 | $15.24 | $14.37 | $15.04 | 44,028,800 |
November 2003 | $13.98 | $14.61 | $13.76 | $14.34 | 41,081,200 |
October 2003 | $12.37 | $14.00 | $12.36 | $13.96 | 55,706,000 |
September 2003 | $12.98 | $13.23 | $12.13 | $12.28 | 51,803,200 |
August 2003 | $11.68 | $13.06 | $11.23 | $12.98 | 45,794,800 |
July 2003 | $10.82 | $11.92 | $10.68 | $11.67 | 60,837,200 |
June 2003 | $11.57 | $11.74 | $10.64 | $10.83 | 60,133,600 |
May 2003 | $11.19 | $11.58 | $10.54 | $11.57 | 46,686,400 |
April 2003 | $9.59 | $11.35 | $9.51 | $11.25 | 59,525,600 |
March 2003 | $9.77 | $10.24 | $9.05 | $9.59 | 47,121,600 |
February 2003 | $9.76 | $9.90 | $9.25 | $9.72 | 36,171,600 |
January 2003 | $10.73 | $11.03 | $9.47 | $9.74 | 48,872,400 |
December 2002 | $10.47 | $10.94 | $9.86 | $10.64 | 34,164,000 |
November 2002 | $9.22 | $10.48 | $9.17 | $10.33 | 30,547,600 |
October 2002 | $8.61 | $9.88 | $8.00 | $9.32 | 52,726,000 |
September 2002 | $9.52 | $9.53 | $8.31 | $8.63 | 37,274,400 |
August 2002 | $9.37 | $10.07 | $8.79 | $9.57 | 32,993,600 |
July 2002 | $9.82 | $9.93 | $8.15 | $9.39 | 51,666,800 |
June 2002 | $10.87 | $10.91 | $9.41 | $9.78 | 33,708,800 |
May 2002 | $11.37 | $11.78 | $10.57 | $10.87 | 32,768,800 |
April 2002 | $10.77 | $11.87 | $10.44 | $11.32 | 39,431,200 |
March 2002 | $10.77 | $11.44 | $10.60 | $10.84 | 35,003,600 |
February 2002 | $9.81 | $11.03 | $9.51 | $10.80 | 38,426,400 |
January 2002 | $9.85 | $10.07 | $8.98 | $9.85 | 36,195,200 |
December 2001 | $9.24 | $10.11 | $9.03 | $9.90 | 21,546,400 |